Mercados españoles abiertos en 1 hr 40 mins

Commerzbank AG (CBK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,88-0,05 (-0,38%)
Al cierre: 05:35PM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202411,9111,9711,8511,8811,884.109.947
15 mar 202411,7712,0211,7711,9311,9311.952.673
14 mar 202411,6511,9411,6411,7411,749.595.263
13 mar 202411,5211,8111,4511,6111,618.966.340
12 mar 202411,2511,5911,2211,5011,509.347.756
11 mar 202411,0911,2211,0711,2211,223.914.158
08 mar 202411,0911,2411,0311,1411,146.476.540
07 mar 202410,7211,0910,6911,0611,0610.837.728
06 mar 202410,9210,9810,6810,7010,707.698.083
05 mar 202410,6610,9010,6310,8910,899.409.668
04 mar 202410,8010,8110,6710,6910,698.172.832
01 mar 202410,7210,8710,6510,8610,866.592.123
29 feb 202410,8810,9010,6910,6910,698.391.994
28 feb 202410,8710,9410,8310,8610,864.573.689
27 feb 202410,7410,8610,6810,8610,866.267.035
26 feb 202410,7210,8210,5710,7410,747.512.842
23 feb 202410,7210,8010,6510,7210,729.996.997
22 feb 202410,6510,8510,6510,7010,7010.104.493
21 feb 202410,6010,7210,5610,5710,578.935.384
20 feb 202410,7110,8710,5610,6010,608.711.129
19 feb 202410,7710,8910,5310,7310,737.904.714
16 feb 202411,1111,1510,7310,8210,8213.032.235
15 feb 202410,8011,0710,4811,0611,0625.281.336
14 feb 202410,4910,6010,4410,4810,488.155.357
13 feb 202410,6510,6710,4410,5110,518.267.376
12 feb 202410,4210,6310,4110,5810,587.489.245
09 feb 202410,2710,4410,2710,4010,407.659.409
08 feb 202410,3610,3810,1510,2810,289.251.068
07 feb 202410,8210,8610,2910,3810,3817.833.369
06 feb 202410,7611,0810,7110,7410,7410.192.309
05 feb 202410,7810,9310,6510,7110,719.179.250
02 feb 202410,6510,8110,5710,6910,6910.930.309
01 feb 202410,6010,7610,5210,5610,5611.063.776
31 ene 202410,7210,8510,6310,6810,687.139.441
30 ene 202410,5710,7310,5510,7010,705.867.687
29 ene 202410,7010,7810,5610,5710,576.052.173
26 ene 202410,5310,7610,5210,7210,728.651.818
25 ene 202410,8010,8110,5310,5510,558.803.796
24 ene 202410,6810,8010,6610,7910,798.549.152
23 ene 202410,7010,7810,5810,6010,608.001.121
22 ene 202410,9310,9910,5210,6910,6921.153.778
19 ene 202411,2711,3311,0211,0611,067.622.134
18 ene 202411,0511,4311,0311,2611,2613.654.293
17 ene 202410,7611,0110,6411,0111,019.334.642
16 ene 202411,2811,2810,7410,8810,8821.215.849
15 ene 202411,5811,6311,4311,4411,445.287.626
12 ene 202411,4211,6111,3511,3511,356.108.996
11 ene 202411,5911,6011,3211,3511,358.372.847
10 ene 202411,6311,6811,4911,4911,498.309.940
09 ene 202411,8811,9111,5811,7411,747.568.536
08 ene 202411,7611,9411,7311,8211,828.113.183
05 ene 202411,4111,9011,3811,7311,7312.557.979
04 ene 202411,0111,4810,9911,4611,4611.517.708
03 ene 202410,9811,1310,9011,0211,028.555.356
02 ene 202410,7711,0910,7610,9410,948.271.246
29 dic 202310,7010,7610,6910,7610,761.911.326
28 dic 202310,7810,7910,6310,6910,693.362.515
27 dic 202310,8210,8310,7210,7810,782.889.605
22 dic 202310,6810,7910,6210,7710,775.053.815
21 dic 202310,6410,8710,5810,6610,668.912.906
20 dic 202310,6210,6510,4310,5210,525.334.704
19 dic 202310,4310,5610,3510,5510,554.053.597
18 dic 202310,4010,5210,3510,4810,483.359.656
15 dic 202310,6510,6510,4010,4410,4410.354.324
14 dic 202310,9010,9210,4010,5510,5514.903.265
13 dic 202310,8010,9710,7310,8510,855.179.785
12 dic 202311,0811,0810,7210,8410,848.656.350
11 dic 202311,0411,1110,9211,0511,054.836.896
08 dic 202311,0211,0610,7911,0211,028.743.730
07 dic 202311,4111,4210,6811,0011,0016.802.688
06 dic 202311,4611,5511,3211,4811,485.820.197
05 dic 202311,3411,4011,2711,3911,393.896.440
04 dic 202311,3511,4111,2711,3811,383.371.195
01 dic 202311,2811,4911,1611,3511,357.023.056
30 nov 202311,3511,3811,2311,2411,244.872.676
29 nov 202311,1611,3311,1311,3111,315.886.660
28 nov 202311,0011,2010,9911,1911,194.601.530
27 nov 202311,1311,1411,0311,0311,032.846.717
24 nov 202311,1111,1911,0911,1011,102.727.098
23 nov 202311,0111,1310,9511,1311,133.679.728
22 nov 202311,2011,2211,0111,0211,024.178.239
21 nov 202311,2211,2411,1311,1711,173.301.043
20 nov 202311,2311,3411,2311,2711,274.327.753
17 nov 202311,0611,2011,0411,1911,197.302.464
16 nov 202311,0011,0910,9111,0511,055.053.505
15 nov 202310,8511,0510,7911,0211,026.375.863
14 nov 202310,9911,0210,6310,8410,847.059.036
13 nov 202310,7410,9810,7010,9810,987.201.138
10 nov 202310,4910,9110,3910,6610,6611.725.921
09 nov 202310,5510,5710,2710,5210,527.608.529
08 nov 202310,6011,109,9010,4710,4736.525.051
07 nov 202310,3510,4810,2710,4010,406.107.899
06 nov 202310,4010,5110,3210,3910,395.914.019
03 nov 202310,4210,5110,3210,3410,348.302.024
02 nov 202310,3510,4010,2410,3910,395.576.355
01 nov 202310,2410,3910,2210,3110,314.707.771
31 oct 202310,1510,3210,1310,1510,154.690.957
30 oct 202310,0710,199,9710,1410,143.574.631
27 oct 202310,1010,3110,0410,0410,046.722.664
26 oct 202310,0110,039,779,999,998.069.399
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...