Mercado fechado

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
100,34-0,51 (-0,51%)
No fechamento: 04:10PM AEST
Período:
13 de ago. de 2021 - 13 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 2022100,15100,3599,46100,34100,342.721.743
11 de ago. de 2022101,40102,16100,18100,85100,852.725.288
10 de ago. de 2022101,28101,65100,06101,00101,002.880.434
09 de ago. de 2022102,19102,32100,74101,28101,282.629.041
08 de ago. de 2022101,08102,89101,03102,60102,601.662.514
05 de ago. de 2022101,59101,96101,13101,41101,411.551.472
04 de ago. de 2022101,07101,99100,87101,80101,801.916.972
03 de ago. de 2022101,25101,35100,24100,47100,472.021.471
02 de ago. de 2022100,99102,27100,43101,97101,971.905.527
01 de ago. de 2022100,68101,0899,09101,08101,082.374.671
29 de jul. de 2022100,30101,36100,10100,77100,773.122.636
28 de jul. de 202299,48100,2099,1199,8999,893.301.364
27 de jul. de 202296,5199,3796,4698,9098,902.221.207
26 de jul. de 202297,2997,3096,4396,7396,731.269.447
25 de jul. de 202297,8897,8896,8597,0797,071.672.440
22 de jul. de 202297,3598,3896,9097,8097,804.505.354
21 de jul. de 202296,2097,6795,4497,6297,622.660.268
20 de jul. de 202296,0096,3695,5096,0296,021.775.377
19 de jul. de 202294,3794,9993,7394,9594,951.718.090
18 de jul. de 202294,3194,3992,9994,2494,241.849.349
15 de jul. de 202292,4693,2791,3593,2793,272.727.568
14 de jul. de 202293,5494,3593,0693,2293,222.558.730
13 de jul. de 202293,7594,6393,0994,6394,633.038.458
12 de jul. de 202292,9593,8892,4593,6393,632.669.294
11 de jul. de 202293,0093,7392,1692,5592,551.505.516
08 de jul. de 202294,0094,0092,3892,5992,592.405.606
07 de jul. de 202292,2493,0891,5893,0893,082.438.758
06 de jul. de 202290,6292,4690,3192,0092,002.837.673
05 de jul. de 202291,1292,0790,5891,2391,231.908.049
04 de jul. de 202291,8392,4191,2491,4591,452.113.007
01 de jul. de 202290,9791,5190,2190,7090,702.828.357
30 de jun. de 202292,4092,4190,3890,3890,383.821.949
29 de jun. de 202293,3093,5092,2393,0093,002.391.929
28 de jun. de 202293,9994,3093,1093,5493,542.486.253
27 de jun. de 202291,9993,8091,4693,7493,742.891.382
24 de jun. de 202289,3590,3588,7990,1690,162.760.719
23 de jun. de 202289,6190,5489,4889,7589,753.006.090
22 de jun. de 202290,7990,9289,1289,5789,573.340.800
21 de jun. de 202288,3889,6987,9889,6789,672.458.551
20 de jun. de 202287,8089,3787,4287,5587,553.499.314
17 de jun. de 202288,2588,4586,9887,2687,269.136.594
16 de jun. de 202292,2992,8790,0090,4790,475.203.139
15 de jun. de 202290,5091,9189,9490,6290,624.460.665
14 de jun. de 202289,7091,2088,4491,2091,206.989.032
10 de jun. de 202294,3096,9093,7093,7893,784.520.476
09 de jun. de 202296,0096,3192,7094,9594,956.983.162
08 de jun. de 2022102,40102,9097,4797,4797,474.931.040
07 de jun. de 2022104,10104,31101,83101,96101,962.301.490
06 de jun. de 2022105,10105,34104,44104,68104,681.061.366
03 de jun. de 2022106,21106,40104,69105,20105,201.671.897
02 de jun. de 2022105,66105,76104,76105,44105,441.545.595
01 de jun. de 2022105,00106,71105,00106,71106,712.044.084
31 de mai. de 2022106,29106,54104,36104,36104,364.192.211
30 de mai. de 2022107,00107,08106,18106,56106,561.894.069
27 de mai. de 2022106,81107,00106,16106,63106,631.461.568
26 de mai. de 2022106,46107,25105,32105,43105,431.894.406
25 de mai. de 2022105,70107,25105,52106,17106,172.405.961
24 de mai. de 2022104,15105,94104,15105,09105,091.765.212
23 de mai. de 2022105,26105,40103,83104,50104,501.476.420
20 de mai. de 2022104,00105,13103,64104,60104,602.869.553
19 de mai. de 2022103,51104,15103,25103,80103,803.044.524
18 de mai. de 2022105,40105,53103,93104,80104,802.073.911
17 de mai. de 2022103,97105,37103,67105,12105,122.147.425
16 de mai. de 2022103,00103,73102,40103,33103,331.696.160
13 de mai. de 2022102,42102,56101,51102,28102,282.897.483
12 de mai. de 2022100,65102,92100,26102,15102,152.911.126
11 de mai. de 2022101,61102,44100,97101,51101,511.696.686
10 de mai. de 2022101,80102,29100,55101,70101,702.909.325
09 de mai. de 2022102,28102,79101,81102,66102,661.449.093
06 de mai. de 2022102,64102,64101,56102,40102,402.436.089
05 de mai. de 2022102,98104,07102,40103,71103,711.778.171
04 de mai. de 2022103,20103,48101,77102,98102,981.490.166
03 de mai. de 2022102,25102,97101,57102,26102,261.229.690
02 de mai. de 2022103,10103,35102,27102,97102,971.289.117
29 de abr. de 2022103,80104,19103,38103,88103,882.251.074
28 de abr. de 2022104,09104,37102,63103,23103,231.607.790
27 de abr. de 2022103,68103,87102,56103,00103,001.758.440
26 de abr. de 2022103,01105,25102,55104,75104,752.387.922
22 de abr. de 2022108,00108,10105,37105,37105,373.289.367
21 de abr. de 2022108,00108,39107,41108,35108,351.872.803
20 de abr. de 2022107,51108,05106,86107,24107,241.834.918
19 de abr. de 2022106,81107,37106,42107,01107,011.758.577
14 de abr. de 2022105,91107,11105,83106,50106,501.393.778
13 de abr. de 2022106,55106,90106,08106,55106,551.479.813
12 de abr. de 2022106,79107,08106,00106,71106,711.334.658
11 de abr. de 2022105,80107,12105,75106,88106,881.515.505
08 de abr. de 2022105,65105,70104,90105,38105,381.740.982
07 de abr. de 2022105,02105,56104,64105,24105,241.347.251
06 de abr. de 2022104,04105,79103,76105,71105,711.879.653
05 de abr. de 2022104,07104,85103,84104,36104,361.304.088
04 de abr. de 2022104,79105,24103,72103,72103,721.542.723
01 de abr. de 2022105,77106,13104,52104,53104,532.047.994
31 de mar. de 2022107,20107,34105,77105,77105,773.259.035
30 de mar. de 2022106,98107,54106,49107,07107,071.735.594
29 de mar. de 2022106,45107,10106,27106,37106,371.579.916
28 de mar. de 2022106,98107,04106,00106,14106,141.280.146
25 de mar. de 2022107,29107,77105,92105,92105,922.925.283
24 de mar. de 2022106,35107,35106,25107,35107,351.676.029
23 de mar. de 2022106,63107,46106,43107,45107,451.705.322
22 de mar. de 2022106,90107,30106,07106,07106,071.773.598
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...