Mercados españoles cerrados

Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,68+0,02 (+0,03%)
Al cierre: 04:00PM EDT
61,65 -0,03 (-0,05%)
Después del cierre: 05:20PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 202461,7962,0161,2261,6861,681.304.697
19 sept 202461,5961,8861,0161,6661,66832.900
18 sept 202461,6061,6060,8160,9060,90949.700
17 sept 202461,5861,8561,3061,5861,581.323.700
16 sept 202461,9061,9061,2061,5361,531.097.300
13 sept 202461,0761,5560,9461,4561,452.065.800
12 sept 202461,0661,2060,5960,9260,922.613.200
11 sept 202460,1161,2560,1161,2461,242.319.200
10 sept 202460,5760,8659,7860,3060,30979.000
09 sept 202459,7860,5759,6460,5260,52782.700
06 sept 202459,6160,4858,8159,3259,321.479.900
05 sept 202459,3659,8558,9859,7359,732.545.100
04 sept 202458,0159,0257,6758,9258,921.261.700
03 sept 202458,0558,0557,4257,9257,921.480.200
30 ago 202457,9959,1157,7358,4458,441.664.400
29 ago 202456,0158,0255,9157,5157,512.145.800
28 ago 202455,0655,6354,4854,5354,531.316.300
27 ago 202454,4655,1954,3955,1155,11936.500
26 ago 202454,5754,6754,4054,5854,583.867.400
23 ago 202453,9054,6053,8854,4254,421.075.000
22 ago 202453,3653,7153,2253,6953,69684.700
21 ago 202453,5053,7253,3053,4753,47852.600
20 ago 202453,0653,4752,9653,4053,401.054.000
19 ago 202452,6853,3652,4053,2053,20663.400
16 ago 202451,5852,6451,5552,5852,58929.300
15 ago 202451,8452,0851,4451,5151,511.288.700
14 ago 202451,2751,5751,1951,4651,46653.400
13 ago 202451,0451,1950,8351,1551,15744.100
12 ago 202451,0051,0950,4950,7050,70715.500
09 ago 202450,7151,0750,5850,9350,93614.500
08 ago 202450,0050,8349,8450,6450,64709.200
07 ago 202450,5050,5049,4449,6149,61980.500
06 ago 202448,4849,9448,3549,8249,82983.400
05 ago 202447,7248,7947,5548,4348,431.065.100
02 ago 202449,8749,9549,1849,7749,771.650.900
01 ago 202451,5451,7250,3850,5250,521.299.800
31 jul 202451,6052,0351,2951,6951,69765.500
30 jul 202451,0051,6450,8651,2851,28801.200
29 jul 202451,2451,3350,7050,9050,90699.600
26 jul 202450,7051,3550,6551,2151,211.134.300
25 jul 202450,0250,8049,9650,5350,531.087.800
24 jul 202450,3650,9050,0750,1250,12869.400
23 jul 202450,5150,9450,3250,6550,65818.600
22 jul 202450,1350,7649,9350,6650,66955.800
19 jul 202449,9150,2349,6549,9949,99835.300
18 jul 202449,9750,3549,7450,0350,03807.600
17 jul 202449,9450,3049,8949,9949,99663.100
16 jul 202449,8850,3549,7750,2350,231.225.800
15 jul 202449,0049,8948,9549,8849,882.530.900
12 jul 202449,5049,7248,4348,4348,433.104.800
11 jul 202449,3549,3748,9649,3449,342.358.700
10 jul 202448,6449,0248,5748,9948,992.228.900
09 jul 202448,0548,6948,0548,5248,52708.800
08 jul 202448,2748,4948,0448,2648,26446.400
05 jul 202448,5648,7348,2248,2748,27603.700
03 jul 202448,1248,7348,1048,4648,46444.200
02 jul 202447,2048,0847,1148,0248,023.027.900
01 jul 202447,8048,1247,2847,2847,28512.800
28 jun 202447,9948,1247,4147,5447,54719.900
28 jun 20240.657 Dividendo
27 jun 202448,2048,5547,9848,5247,86675.200
26 jun 202448,1748,2447,9248,1347,48722.900
25 jun 202448,5348,6348,0848,4747,811.061.900
24 jun 202447,8148,4847,6948,4547,793.057.100
21 jun 202447,1947,8547,1647,4646,82945.600
20 jun 202447,7447,9147,3447,4046,76849.100
18 jun 202447,5048,0347,4147,8547,20779.700
17 jun 202447,4847,5247,0747,4946,85802.800
14 jun 202447,5947,6146,9947,5346,89995.600
13 jun 202448,5748,5747,8248,0347,381.448.800
12 jun 202448,7149,3148,4948,6848,022.661.700
11 jun 202448,4948,5047,9248,0247,372.114.800
10 jun 202448,7148,9848,5748,7748,112.408.300
07 jun 202448,9049,2248,7448,9948,33825.800
06 jun 202449,2449,4948,9949,2348,56588.400
05 jun 202449,6449,8948,8949,2948,62862.900
04 jun 202449,4649,6249,1549,4848,81662.000
03 jun 202450,1550,1749,4249,9249,241.229.000
31 may 202450,8650,8648,5449,5448,872.596.300
30 may 202448,6550,8548,1850,6049,912.333.400
29 may 202447,8147,8947,0347,0746,431.597.400
28 may 202448,6248,8048,2948,5347,871.052.900
24 may 202448,3748,6848,3748,5447,881.101.900
23 may 202448,5348,8647,8948,1747,521.742.400
22 may 202448,7948,8748,0648,3947,731.062.500
21 may 202448,9649,3448,7649,0748,41752.300
20 may 202449,2849,4848,9348,9448,28493.200
17 may 202449,1449,4648,9349,4048,73930.600
16 may 202449,1249,2748,8848,9448,28772.900
15 may 202449,1349,4249,1349,2248,55865.400
14 may 202449,4649,6748,9849,0048,34845.100
13 may 202449,7849,7849,2449,3048,63559.300
10 may 202449,4449,6449,2649,4048,73658.900
09 may 202448,6649,1548,6649,1148,45684.700
08 may 202447,6648,6347,6548,5947,93887.200
07 may 202448,5848,6547,9847,9947,34693.500
06 may 202448,3548,4347,8348,3847,72893.200
03 may 202447,8748,0647,5547,8847,23834.700
02 may 202447,2647,4646,8347,3146,67753.400
01 may 202446,7147,3646,5046,8846,251.531.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...