Mercados españoles cerrados
S&P 500
5.479,74 +8,69 (+0,16%) Nasdaq
16.956,81 +72,21 (+0,43%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1029 -0,0011 (-0,10%) Petróleo Brent
69,33 -2,51 (-3,49%) Bitcoin EUR
51.799,25 +1.636,90 (+3,26%)
Commerzbank AG (CRZBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:11AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | 100 |
| 09 sept 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 06 sept 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 05 sept 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 04 sept 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 03 sept 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | 100 |
| 30 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 29 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 28 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 27 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 26 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 23 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 22 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 800 |
| 21 ago 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 20 ago 2024 | 14,22 | 14,22 | 13,65 | 13,65 | 13,65 | 4000 |
| 19 ago 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | 800 |
| 16 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 15 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 14 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 13 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 12 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 09 ago 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 22.400 |
| 08 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 07 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 06 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 05 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 02 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 01 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 31 jul 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 6900 |
| 30 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 29 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 26 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 25 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | 1400 |
| 24 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 23 jul 2024 | 16,85 | 16,86 | 16,85 | 16,86 | 16,86 | 5800 |
| 22 jul 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | 5200 |
| 19 jul 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 18 jul 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 17 jul 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 16 jul 2024 | 16,25 | 16,30 | 15,99 | 16,27 | 16,27 | 15.800 |
| 15 jul 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 12 jul 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 11 jul 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 300 |
| 10 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 09 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 08 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 2100 |
| 05 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 03 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 02 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 01 jul 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 28 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 27 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 26 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 1800 |
| 25 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 24 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 21 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 20 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 18 jun 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 1100 |
| 17 jun 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 14 jun 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | 6500 |
| 13 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 400 |
| 12 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 11 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 10 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 07 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 06 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 05 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 04 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 03 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 31 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 30 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 29 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 2700 |
| 28 may 2024 | 17,00 | 17,25 | 17,00 | 17,25 | 17,25 | 1700 |
| 24 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | 4400 |
| 23 may 2024 | 16,50 | 16,67 | 16,50 | 16,51 | 16,51 | 3000 |
| 22 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | 500 |
| 21 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 17 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 16 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 15 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 14 may 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 200 |
| 13 may 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 800 |
| 10 may 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 09 may 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 08 may 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 07 may 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | 100 |
| 06 may 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 03 may 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | 1000 |
| 02 may 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 02 may 2024 | 0.375 Dividendo | |||||
| 01 may 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,51 | 800 |
| 30 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 29 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 26 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | 4300 |
| 25 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 24 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 23 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 22 abr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 13,89 | - |
| 19 abr 2024 | 14,10 | 14,25 | 14,10 | 14,25 | 13,89 | 6200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.