Mercados españoles cerrados

Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,51+0,28 (+0,60%)
A partir del 02:51PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202447,1047,7847,2447,5147,511.604.879
18 abr 202447,3047,5446,9447,2247,221.122.100
17 abr 202447,3247,6446,7547,0547,051.101.100
16 abr 202447,3347,3346,7247,0047,001.761.000
15 abr 202448,5548,6647,4847,7147,711.138.300
12 abr 202448,1248,4447,7648,0348,031.126.900
11 abr 202449,0749,0748,2548,6648,661.286.300
10 abr 202449,5549,5748,7949,0749,072.518.600
09 abr 202450,4550,5549,7450,2150,21962.300
08 abr 202449,7950,2049,7350,1850,18942.400
05 abr 202449,2549,8949,2149,6949,691.146.700
04 abr 202450,3850,4549,3949,4549,451.404.000
03 abr 202449,7950,3749,6949,8849,881.090.900
02 abr 202450,0250,2949,7249,8249,821.279.600
01 abr 202450,5350,7049,9150,3850,381.955.500
28 mar 202450,0850,8449,9850,7250,721.337.800
27 mar 202449,8550,0749,4550,0750,071.453.500
27 mar 20240.663 Dividendo
26 mar 202450,4951,1450,3050,3049,641.464.900
25 mar 202450,1550,6250,1550,3249,665.134.500
22 mar 202450,5650,7050,0950,1649,501.181.400
21 mar 202450,4650,9250,3350,6449,971.506.100
20 mar 202449,5450,4249,3150,3349,671.351.400
19 mar 202449,4349,8849,3849,7349,073.253.600
18 mar 202449,3449,6948,9149,6048,951.156.700
15 mar 202449,1249,5749,0349,2448,591.501.900
14 mar 202449,8649,9348,8949,2148,561.272.400
13 mar 202449,6350,0649,6249,8949,231.614.700
12 mar 202449,6249,6949,3849,6048,951.161.600
11 mar 202449,3949,7949,1749,5948,941.060.600
08 mar 202449,6649,7849,3049,6048,951.852.500
07 mar 202449,2649,6248,9449,4448,792.096.300
06 mar 202449,0049,4048,8249,0648,414.440.300
05 mar 202448,5148,9748,4748,7748,133.597.600
04 mar 202448,3648,9848,1748,4747,834.539.500
01 mar 202447,8348,7147,7648,5147,874.219.600
29 feb 202447,2547,7246,5847,3246,702.516.700
28 feb 202446,3446,4546,1146,2945,681.243.200
27 feb 202446,6146,7546,2446,4745,862.158.200
26 feb 202446,7647,1146,3146,5145,901.075.500
23 feb 202446,8647,1046,6346,9546,335.861.100
22 feb 202446,6046,9446,4946,7746,152.995.600
21 feb 202446,1746,4246,0246,3245,712.588.300
20 feb 202445,9846,6545,8446,4445,832.183.500
16 feb 202445,6045,9945,4945,8845,281.887.900
15 feb 202445,1345,8945,1345,7145,111.641.000
14 feb 202444,7045,0244,6644,9244,331.294.900
13 feb 202444,9144,9143,8644,2943,711.935.700
12 feb 202445,1045,6645,0445,5644,961.435.800
09 feb 202444,7945,1444,5745,1044,511.666.200
08 feb 202444,5444,7044,2044,6644,072.289.900
07 feb 202444,8244,9944,5544,7744,182.776.400
06 feb 202444,8345,0944,6244,8644,271.314.200
05 feb 202445,0945,1344,5344,8644,271.049.000
02 feb 202445,3945,5345,0445,4044,802.079.100
01 feb 202445,1645,6644,7545,6045,002.609.500
31 ene 202445,7346,0845,1345,1844,581.973.600
30 ene 202446,2646,3145,7945,9545,341.291.700
29 ene 202445,6846,2745,4446,2545,64714.500
26 ene 202445,8546,0545,6345,7745,17667.300
25 ene 202445,7145,9445,4045,9245,31955.400
24 ene 202445,6345,8545,2945,4544,851.407.000
23 ene 202445,6545,7344,9745,2444,641.348.900
22 ene 202446,1046,1545,2345,5044,901.163.100
19 ene 202445,3646,0245,2045,9245,312.194.500
18 ene 202445,9045,9545,0745,2044,601.358.900
17 ene 202445,3845,8545,1945,6645,061.979.400
16 ene 202445,5345,9945,2345,9445,331.745.500
12 ene 202446,6346,9045,9346,0245,411.941.700
11 ene 202446,9747,0945,9546,3145,703.306.800
10 ene 202447,5647,7147,0447,1646,541.125.800
09 ene 202447,6047,7447,2547,5646,931.072.100
08 ene 202447,6747,9947,5947,9747,341.038.400
05 ene 202447,5048,1147,2947,6847,051.214.300
04 ene 202447,2847,7747,1647,4446,81934.300
03 ene 202447,3647,6047,1647,2646,641.459.400
02 ene 202447,6348,0647,5347,8447,211.153.500
29 dic 202347,8348,3647,8148,1447,51972.100
28 dic 202348,1648,4547,7948,0147,381.531.500
27 dic 202348,1348,4348,0148,2047,561.412.400
27 dic 20230.682 Dividendo
26 dic 202348,5348,9248,3448,8147,498.801.000
22 dic 202347,8448,5947,8448,3947,081.352.200
21 dic 202347,1747,8447,1147,6946,401.759.600
20 dic 202346,7547,4846,6846,7545,493.114.100
19 dic 202345,8546,6545,7746,5945,331.383.600
18 dic 202345,5245,8345,3745,4844,25838.300
15 dic 202345,6445,9345,3945,4944,261.282.100
14 dic 202345,0045,7545,0045,4544,222.384.200
13 dic 202343,1744,5542,9744,4943,291.989.500
12 dic 202342,7643,1442,5943,1241,96824.600
11 dic 202343,0143,1042,7242,8941,731.171.200
08 dic 202342,6043,2142,6043,0241,861.153.300
07 dic 202342,5442,7342,2842,6541,501.172.400
06 dic 202342,6242,8142,3142,4641,311.686.900
05 dic 202341,8042,3241,7742,3041,161.236.300
04 dic 202341,4842,1441,4442,0540,921.190.400
01 dic 202341,2742,0541,0941,9040,772.139.900
30 nov 202339,9041,4139,9041,3040,192.830.100
29 nov 202338,7339,3938,6239,2638,201.332.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...