Mercado fechado

Comerica Incorporated (CMA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,24+1,18 (+2,36%)
No fechamento: 04:00PM EDT
51,20 -0,04 (-0,08%)
Pós-fechamento: 07:51PM EDT
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202450,4651,2950,0651,2451,241.674.400
30 de mai. de 202450,1150,4249,5850,0650,06731.000
29 de mai. de 202449,5549,5548,5749,4649,461.271.300
28 de mai. de 202451,0851,3750,1650,4750,471.398.200
24 de mai. de 202450,3650,8050,1350,7750,771.949.800
23 de mai. de 202453,5753,5749,7250,2450,245.222.500
22 de mai. de 202453,4253,6452,7353,2653,261.152.300
21 de mai. de 202453,2353,7553,2353,6053,601.105.600
20 de mai. de 202455,0055,0053,4253,4553,451.038.500
17 de mai. de 202454,7955,0054,4854,8354,831.052.900
16 de mai. de 202455,0755,2354,3754,5154,51881.800
15 de mai. de 202454,9556,1654,6055,1855,182.148.200
14 de mai. de 202453,7354,0953,3554,0054,001.224.400
13 de mai. de 202453,8753,8853,0353,1953,191.294.000
10 de mai. de 202453,5353,7453,1153,5753,57835.300
09 de mai. de 202453,6353,9653,2153,3553,351.095.700
08 de mai. de 202452,6053,8952,2853,8853,881.249.000
07 de mai. de 202454,0554,1953,1953,2153,211.371.300
06 de mai. de 202453,0253,9352,9253,8953,891.836.800
03 de mai. de 202453,2754,0052,8453,0753,071.914.500
02 de mai. de 202452,1352,1350,8451,8751,871.946.900
01 de mai. de 202450,3652,4450,1951,2151,212.092.800
30 de abr. de 202450,5651,3050,0750,1750,171.816.700
29 de abr. de 202452,0652,4451,2451,4251,421.250.100
26 de abr. de 202452,1952,8652,0252,0752,07975.500
25 de abr. de 202452,5552,8751,3252,1552,151.233.900
24 de abr. de 202452,0453,1052,0152,9552,951.720.900
23 de abr. de 202452,5853,2752,1052,6452,641.628.400
22 de abr. de 202451,6552,7651,4052,6152,612.575.700
19 de abr. de 202450,6852,1750,6851,5651,562.364.100
18 de abr. de 202451,5552,2450,1350,6650,663.299.100
17 de abr. de 202450,5750,8749,2749,8249,822.391.500
16 de abr. de 202450,3950,6049,5950,0350,031.438.600
15 de abr. de 202451,7452,5950,0950,8550,851.874.100
12 de abr. de 202450,8151,4250,5351,2451,241.671.700
11 de abr. de 202451,4651,7550,4551,6851,681.360.300
10 de abr. de 202452,9452,9451,0551,3951,392.007.900
09 de abr. de 202454,0754,5253,3854,4654,461.186.100
08 de abr. de 202453,0754,2752,6953,9953,991.712.700
05 de abr. de 202452,4953,0952,1152,6452,641.229.000
04 de abr. de 202453,9054,7552,6852,7652,761.468.000
03 de abr. de 202453,7754,4853,3853,7753,771.467.700
02 de abr. de 202453,6253,8452,8953,6053,601.254.600
01 de abr. de 202455,2555,2554,1054,1154,111.403.200
28 de mar. de 202454,5455,1454,0554,9954,992.317.100
27 de mar. de 202452,4354,2652,4354,2354,231.761.100
26 de mar. de 202452,4752,5551,6652,0052,001.224.900
25 de mar. de 202451,7952,6851,7552,0652,061.352.100
22 de mar. de 202453,0953,4051,6551,6551,652.137.000
21 de mar. de 202452,1854,4052,1852,9052,902.320.800
20 de mar. de 202449,5052,0149,3951,7651,762.377.300
19 de mar. de 202449,3550,2249,2249,8749,871.928.400
18 de mar. de 202449,4949,8748,7949,5949,591.606.600
15 de mar. de 202448,9250,0248,9249,4949,497.246.300
14 de mar. de 202450,6951,0248,9549,2849,282.546.200
14 de mar. de 20240.71 Dividendo
13 de mar. de 202451,9952,6551,4451,6950,982.160.400
12 de mar. de 202452,5152,7951,3251,7351,021.915.600
11 de mar. de 202452,2552,9751,9552,3951,671.928.500
08 de mar. de 202452,7853,8052,6152,6951,972.625.200
07 de mar. de 202451,8452,8351,2352,0751,352.889.600
06 de mar. de 202451,8052,0549,8751,2050,503.740.900
05 de mar. de 202449,4852,7349,3651,7451,033.434.100
04 de mar. de 202450,2650,9249,6749,8649,183.182.800
01 de mar. de 202448,7049,7747,6449,5948,912.870.500
29 de fev. de 202449,2649,9748,9049,3848,701.981.300
28 de fev. de 202448,7749,2748,4648,5247,851.561.400
27 de fev. de 202449,1249,9948,8449,3048,621.871.100
26 de fev. de 202449,2350,1848,6948,9748,301.526.000
23 de fev. de 202449,7849,9949,1449,5448,862.054.500
22 de fev. de 202449,8050,7449,4949,9649,271.345.100
21 de fev. de 202450,0450,5849,4749,8349,151.928.800
20 de fev. de 202449,5150,8749,5150,4249,731.573.300
16 de fev. de 202450,6351,0349,8950,3449,652.038.300
15 de fev. de 202450,9251,9950,7651,3950,682.340.600
14 de fev. de 202450,4550,9549,7050,4249,731.617.000
13 de fev. de 202450,9550,9548,8849,8049,122.391.100
12 de fev. de 202451,4453,3951,3852,6151,891.694.000
09 de fev. de 202451,0051,8450,1351,3550,641.516.900
08 de fev. de 202449,8351,1149,3951,0750,371.542.300
07 de fev. de 202449,6350,8447,8150,2049,512.358.200
06 de fev. de 202450,3751,1849,0049,2548,572.770.400
05 de fev. de 202450,7450,9450,0750,3649,671.626.700
02 de fev. de 202450,0151,6649,5051,4850,772.423.600
01 de fev. de 202452,7553,1448,8551,0650,364.406.800
31 de jan. de 202453,3954,7852,5752,5851,863.193.700
30 de jan. de 202455,6555,9755,3155,5954,831.132.800
29 de jan. de 202454,6955,9454,3655,8555,081.708.700
26 de jan. de 202455,1655,8154,8854,9254,171.638.200
25 de jan. de 202455,7456,0753,9254,9754,211.109.300
24 de jan. de 202454,7555,5254,1455,0354,272.235.900
23 de jan. de 202454,1254,7453,1353,9653,222.478.600
22 de jan. de 202451,5553,7651,5553,6752,932.635.700
19 de jan. de 202452,2052,9951,4952,6051,884.042.200
18 de jan. de 202453,1053,2451,6452,2951,572.520.200
17 de jan. de 202452,3053,2952,0952,6851,962.041.600
16 de jan. de 202453,2253,5252,3953,2552,522.038.500
12 de jan. de 202455,5855,5953,6454,1153,371.442.300
11 de jan. de 202455,3055,4353,9755,2054,441.596.900
10 de jan. de 202455,8055,9955,1455,5554,791.356.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...