Mercados españoles cerrados

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,64+0,19 (+0,34%)
Al cierre: 04:00PM EDT
55,05 -0,59 (-1,06%)
Después del cierre: 04:24PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202455,7256,3655,5455,6455,64856.910
30 may 202455,0655,6854,9355,4555,451.577.100
29 may 202454,4954,6953,0154,4254,42662.200
28 may 202455,7555,9154,7654,7954,79451.500
24 may 202455,1655,2054,6855,0655,06323.900
23 may 202456,0856,3954,9054,9854,98302.100
22 may 202456,7657,3355,9356,0056,00316.500
21 may 202456,7057,1556,7056,8756,87349.500
20 may 202456,9056,9056,3956,7056,70336.100
17 may 202456,3957,0056,3756,9656,96237.900
16 may 202456,8957,0256,2156,2656,26418.000
15 may 202457,2357,4856,3056,8856,88285.700
14 may 202456,7256,9556,3356,8056,80272.400
13 may 202456,7457,0556,2656,3856,38359.500
10 may 202457,2357,3056,5156,6856,68347.200
09 may 202456,5357,1856,4057,0857,08490.700
08 may 202455,8456,5955,6456,4156,41337.400
07 may 202456,5056,9856,0156,0256,02559.000
06 may 202456,3456,5856,0156,1556,15353.000
03 may 202456,7157,0055,7856,1456,14350.000
02 may 202456,0856,3155,3256,1056,10353.800
01 may 202454,9356,4054,9355,7655,76502.400
30 abr 202454,4955,2154,3054,6854,68590.900
29 abr 202455,4755,6954,7854,7954,79393.300
26 abr 202455,1356,1355,1355,4155,41300.200
25 abr 202455,7155,7154,7755,4455,44331.200
24 abr 202454,5156,0054,5155,9255,92404.800
23 abr 202454,8755,9254,4555,1055,10412.100
22 abr 202454,0055,3353,6154,9254,92444.200
19 abr 202453,4054,5753,1253,8553,85772.600
18 abr 202452,9753,3752,3053,1053,10493.200
17 abr 202453,2353,4852,6053,0753,07810.400
16 abr 202451,7053,1151,0052,0152,01873.500
15 abr 202451,7252,3250,9251,2351,23575.600
12 abr 202451,3051,7051,1451,4151,41320.700
11 abr 202452,1952,4551,0151,7651,76360.800
10 abr 202452,9052,9051,4351,9351,93619.900
09 abr 202454,0054,6453,6053,8653,86526.600
08 abr 202453,1354,4053,0554,0054,00944.700
05 abr 202452,3053,1452,2952,9452,94513.600
04 abr 202452,9653,3852,5652,5652,56666.500
03 abr 202451,7052,4751,6752,2852,28573.400
02 abr 202452,2452,2651,5452,0052,00440.400
01 abr 202453,3553,3551,9952,4352,43367.600
28 mar 202453,2253,5752,8653,2053,20394.700
27 mar 202451,5053,3451,5053,3353,33338.800
26 mar 202451,7151,7151,1151,4951,49356.900
25 mar 202451,1751,6951,0951,3951,39201.700
22 mar 202451,7651,7850,8451,0751,07365.300
21 mar 202451,6152,2851,4251,8451,84399.600
20 mar 202450,4151,7250,3651,3351,33505.600
19 mar 202450,4650,9750,2850,5950,59535.000
18 mar 202450,6951,0650,3650,4250,42437.700
15 mar 202450,8351,7650,8150,9050,901.327.500
14 mar 202452,0952,0950,6750,9550,95367.000
13 mar 202452,0353,2051,7552,0052,00388.200
12 mar 202452,3552,8851,9152,1552,15333.000
11 mar 202452,4852,8652,2752,4852,48336.500
08 mar 202452,9953,3752,6352,6752,67291.700
07 mar 202453,4153,7652,5252,5652,56329.000
06 mar 202453,3053,7452,4753,0053,00550.600
06 mar 20240.27 Dividendo
05 mar 202451,9454,4251,9454,1153,84491.600
04 mar 202452,0952,6051,6652,2051,94476.100
01 mar 202451,8052,0050,7651,9251,66400.100
29 feb 202452,4052,7651,2752,0451,78892.600
28 feb 202452,2352,3651,7751,7851,52425.000
27 feb 202451,9152,5851,6252,5352,27411.300
26 feb 202451,7052,4751,3851,7751,51530.600
23 feb 202451,6652,3051,1051,9451,68352.800
22 feb 202451,5651,8051,2051,6051,34312.000
21 feb 202451,2851,5450,7651,5151,25336.500
20 feb 202451,0451,7751,0451,3951,13331.100
16 feb 202451,5152,0351,1251,5551,29352.800
15 feb 202451,1652,3151,1251,8151,55375.600
14 feb 202450,3151,0950,1851,0450,79402.200
13 feb 202450,4650,7649,4450,0949,84565.900
12 feb 202450,9652,2550,9251,8151,55375.000
09 feb 202450,5051,4150,0751,1650,90464.300
08 feb 202450,3950,9450,0850,4750,22438.700
07 feb 202450,2451,3149,5550,7350,48471.500
06 feb 202450,3451,0950,2150,3050,05474.000
05 feb 202451,0351,0550,3850,6850,43545.000
02 feb 202450,8652,1450,8151,5351,27478.200
01 feb 202452,3652,6250,2651,8151,55497.900
31 ene 202453,5954,0051,9352,1251,861.124.800
30 ene 202454,4354,6354,1754,1753,90449.700
29 ene 202453,4554,6753,3454,6654,39468.500
26 ene 202453,7254,0052,9953,4553,18511.300
25 ene 202454,5254,9552,9753,4653,19818.500
24 ene 202454,4155,0054,0154,1753,90451.700
23 ene 202455,4055,6554,2554,2553,98481.800
22 ene 202454,8855,4154,4555,0754,80418.100
19 ene 202453,7054,5452,9954,5354,26440.400
18 ene 202452,9253,8352,3853,0052,74496.000
17 ene 202451,5852,3351,2851,8951,63618.800
16 ene 202452,0552,5251,7352,3752,11599.700
12 ene 202453,1353,6052,3952,8552,59471.000
11 ene 202453,2953,6652,3352,9752,71413.900
10 ene 202453,1953,9552,8853,7653,49334.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...