Mercados españoles cerrados

Comerica Incorporated (CMA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,66-1,29 (-2,44%)
A partir del 11:34AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202452,5552,8751,3651,6651,66357.099
24 abr 202452,0453,1052,0152,9552,951.720.900
23 abr 202452,5853,2752,1052,6452,641.628.400
22 abr 202451,6552,7651,4052,6152,612.575.700
19 abr 202450,6852,1750,6851,5651,562.364.100
18 abr 202451,5552,2450,1350,6650,663.299.100
17 abr 202450,5750,8749,2749,8249,822.391.500
16 abr 202450,3950,6049,5950,0350,031.438.600
15 abr 202451,7452,5950,0950,8550,851.874.100
12 abr 202450,8151,4250,5351,2451,241.671.700
11 abr 202451,4651,7550,4551,6851,681.360.300
10 abr 202452,9452,9451,0551,3951,392.007.900
09 abr 202454,0754,5253,3854,4654,461.186.100
08 abr 202453,0754,2752,6953,9953,991.712.700
05 abr 202452,4953,0952,1152,6452,641.229.000
04 abr 202453,9054,7552,6852,7652,761.468.000
03 abr 202453,7754,4853,3853,7753,771.467.700
02 abr 202453,6253,8452,8953,6053,601.254.600
01 abr 202455,2555,2554,1054,1154,111.403.200
28 mar 202454,5455,1454,0554,9954,992.317.100
27 mar 202452,4354,2652,4354,2354,231.761.100
26 mar 202452,4752,5551,6652,0052,001.224.900
25 mar 202451,7952,6851,7552,0652,061.352.100
22 mar 202453,0953,4051,6551,6551,652.137.000
21 mar 202452,1854,4052,1852,9052,902.320.800
20 mar 202449,5052,0149,3951,7651,762.377.300
19 mar 202449,3550,2249,2249,8749,871.928.400
18 mar 202449,4949,8748,7949,5949,591.606.600
15 mar 202448,9250,0248,9249,4949,497.246.300
14 mar 202450,6951,0248,9549,2849,282.546.200
14 mar 20240.71 Dividendo
13 mar 202451,9952,6551,4451,6950,982.160.400
12 mar 202452,5152,7951,3251,7351,021.915.600
11 mar 202452,2552,9751,9552,3951,671.928.500
08 mar 202452,7853,8052,6152,6951,972.625.200
07 mar 202451,8452,8351,2352,0751,352.889.600
06 mar 202451,8052,0549,8751,2050,503.740.900
05 mar 202449,4852,7349,3651,7451,033.434.100
04 mar 202450,2650,9249,6749,8649,183.182.800
01 mar 202448,7049,7747,6449,5948,912.870.500
29 feb 202449,2649,9748,9049,3848,701.981.300
28 feb 202448,7749,2748,4648,5247,851.561.400
27 feb 202449,1249,9948,8449,3048,621.871.100
26 feb 202449,2350,1848,6948,9748,301.526.000
23 feb 202449,7849,9949,1449,5448,862.054.500
22 feb 202449,8050,7449,4949,9649,271.345.100
21 feb 202450,0450,5849,4749,8349,151.928.800
20 feb 202449,5150,8749,5150,4249,731.573.300
16 feb 202450,6351,0349,8950,3449,652.038.300
15 feb 202450,9251,9950,7651,3950,682.340.600
14 feb 202450,4550,9549,7050,4249,731.617.000
13 feb 202450,9550,9548,8849,8049,122.391.100
12 feb 202451,4453,3951,3852,6151,891.694.000
09 feb 202451,0051,8450,1351,3550,641.516.900
08 feb 202449,8351,1149,3951,0750,371.542.300
07 feb 202449,6350,8447,8150,2049,512.358.200
06 feb 202450,3751,1849,0049,2548,572.770.400
05 feb 202450,7450,9450,0750,3649,671.626.700
02 feb 202450,0151,6649,5051,4850,772.423.600
01 feb 202452,7553,1448,8551,0650,364.406.800
31 ene 202453,3954,7852,5752,5851,863.193.700
30 ene 202455,6555,9755,3155,5954,831.132.800
29 ene 202454,6955,9454,3655,8555,081.708.700
26 ene 202455,1655,8154,8854,9254,171.638.200
25 ene 202455,7456,0753,9254,9754,211.109.300
24 ene 202454,7555,5254,1455,0354,272.235.900
23 ene 202454,1254,7453,1353,9653,222.478.600
22 ene 202451,5553,7651,5553,6752,932.635.700
19 ene 202452,2052,9951,4952,6051,884.042.200
18 ene 202453,1053,2451,6452,2951,572.520.200
17 ene 202452,3053,2952,0952,6851,962.041.600
16 ene 202453,2253,5252,3953,2552,522.038.500
12 ene 202455,5855,5953,6454,1153,371.442.300
11 ene 202455,3055,4353,9755,2054,441.596.900
10 ene 202455,8055,9955,1455,5554,791.356.000
09 ene 202455,9456,3955,6956,1655,391.415.200
08 ene 202456,1156,9155,6556,8056,021.507.700
05 ene 202455,1657,0754,8556,5155,731.931.100
04 ene 202455,1456,1354,9755,0754,312.392.800
03 ene 202455,5655,5754,1854,6853,932.276.200
02 ene 202455,4656,8554,9356,5055,722.342.800
29 dic 202356,2956,4755,5355,8155,041.465.500
28 dic 202355,9456,6055,9456,5755,791.084.800
27 dic 202356,0856,5655,7356,2955,52930.900
26 dic 202355,2756,4754,9056,2855,51718.300
22 dic 202355,4456,3054,8255,1654,401.021.800
21 dic 202354,6855,4354,2255,0754,311.744.500
20 dic 202355,0555,8253,6153,8453,101.809.000
19 dic 202354,7655,9154,3955,7354,961.445.600
18 dic 202355,8155,8154,3454,6653,911.623.300
15 dic 202356,7457,2555,1055,3954,634.433.900
14 dic 202354,6357,3954,6356,8156,034.658.200
14 dic 20230.71 Dividendo
13 dic 202349,5153,1849,3153,0551,623.221.500
12 dic 202349,2349,6448,8849,5148,181.719.300
11 dic 202349,8150,4749,6449,8848,541.260.400
08 dic 202349,1950,5349,0249,9748,621.865.200
07 dic 202347,7149,4247,6349,2447,912.933.400
06 dic 202348,4849,9246,8047,6246,344.618.800
05 dic 202348,9549,1947,6647,8346,541.837.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...