Mercado abrirá em 51 mins

Commerzbank AG (CBK.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
13,26+0,22 (+1,69%)
A partir de 01:53PM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202413,1513,2713,1013,2613,262.135.807
17 de abr. de 202412,8613,1112,8413,0413,044.017.011
16 de abr. de 202412,7112,8912,6312,8012,803.738.820
15 de abr. de 202413,0013,1312,8412,9012,906.250.178
12 de abr. de 202413,0513,1912,9112,9512,956.211.978
11 de abr. de 202413,5213,5912,9613,0113,019.290.124
10 de abr. de 202413,3713,6113,2213,5513,557.794.155
09 de abr. de 202413,4413,4713,2713,3013,304.226.985
08 de abr. de 202413,3113,4913,2713,4413,445.376.749
05 de abr. de 202413,2013,3013,0213,3013,306.845.613
04 de abr. de 202413,3613,5113,3213,4113,415.701.906
03 de abr. de 202412,7413,4412,6113,2813,2812.145.162
02 de abr. de 202412,7013,0812,7012,7012,7011.034.253
28 de mar. de 202412,7612,8512,6812,7312,737.677.580
27 de mar. de 202412,6512,8512,6112,7312,736.298.032
26 de mar. de 202412,6012,7112,6012,6412,644.038.406
25 de mar. de 202412,5012,6512,4412,5912,594.580.911
22 de mar. de 202412,4412,6412,4012,4712,475.603.684
21 de mar. de 202412,3312,5012,3012,4512,458.384.107
20 de mar. de 202412,3112,3412,1512,3112,314.437.351
19 de mar. de 202411,9012,4111,8612,3012,309.957.411
18 de mar. de 202411,9111,9711,8511,8811,884.109.947
15 de mar. de 202411,7712,0211,7711,9311,9311.952.673
14 de mar. de 202411,6511,9411,6411,7411,749.595.263
13 de mar. de 202411,5211,8111,4511,6111,618.966.340
12 de mar. de 202411,2511,5911,2211,5011,509.347.756
11 de mar. de 202411,0911,2211,0711,2211,223.914.158
08 de mar. de 202411,0911,2411,0311,1411,146.476.540
07 de mar. de 202410,7211,0910,6911,0611,0610.837.728
06 de mar. de 202410,9210,9810,6810,7010,707.698.083
05 de mar. de 202410,6610,9010,6310,8910,899.409.668
04 de mar. de 202410,8010,8110,6710,6910,698.172.832
01 de mar. de 202410,7210,8710,6510,8610,866.592.123
29 de fev. de 202410,8810,9010,6910,6910,698.391.994
28 de fev. de 202410,8710,9410,8310,8610,864.573.689
27 de fev. de 202410,7410,8610,6810,8610,866.267.035
26 de fev. de 202410,7210,8210,5710,7410,747.512.842
23 de fev. de 202410,7210,8010,6510,7210,729.996.997
22 de fev. de 202410,6510,8510,6510,7010,7010.104.493
21 de fev. de 202410,6010,7210,5610,5710,578.935.384
20 de fev. de 202410,7110,8710,5610,6010,608.711.129
19 de fev. de 202410,7710,8910,5310,7310,737.904.714
16 de fev. de 202411,1111,1510,7310,8210,8213.032.235
15 de fev. de 202410,8011,0710,4811,0611,0625.281.336
14 de fev. de 202410,4910,6010,4410,4810,488.155.357
13 de fev. de 202410,6510,6710,4410,5110,518.267.376
12 de fev. de 202410,4210,6310,4110,5810,587.489.245
09 de fev. de 202410,2710,4410,2710,4010,407.659.409
08 de fev. de 202410,3610,3810,1510,2810,289.251.068
07 de fev. de 202410,8210,8610,2910,3810,3817.833.369
06 de fev. de 202410,7611,0810,7110,7410,7410.192.309
05 de fev. de 202410,7810,9310,6510,7110,719.179.250
02 de fev. de 202410,6510,8110,5710,6910,6910.930.309
01 de fev. de 202410,6010,7610,5210,5610,5611.063.776
31 de jan. de 202410,7210,8510,6310,6810,687.139.441
30 de jan. de 202410,5710,7310,5510,7010,705.867.687
29 de jan. de 202410,7010,7810,5610,5710,576.052.173
26 de jan. de 202410,5310,7610,5210,7210,728.651.818
25 de jan. de 202410,8010,8110,5310,5510,558.803.796
24 de jan. de 202410,6810,8010,6610,7910,798.549.152
23 de jan. de 202410,7010,7810,5810,6010,608.001.121
22 de jan. de 202410,9310,9910,5210,6910,6921.153.778
19 de jan. de 202411,2711,3311,0211,0611,067.622.134
18 de jan. de 202411,0511,4311,0311,2611,2613.654.293
17 de jan. de 202410,7611,0110,6411,0111,019.334.642
16 de jan. de 202411,2811,2810,7410,8810,8821.215.849
15 de jan. de 202411,5811,6311,4311,4411,445.287.626
12 de jan. de 202411,4211,6111,3511,3511,356.108.996
11 de jan. de 202411,5911,6011,3211,3511,358.372.847
10 de jan. de 202411,6311,6811,4911,4911,498.309.940
09 de jan. de 202411,8811,9111,5811,7411,747.568.536
08 de jan. de 202411,7611,9411,7311,8211,828.113.183
05 de jan. de 202411,4111,9011,3811,7311,7312.557.979
04 de jan. de 202411,0111,4810,9911,4611,4611.517.708
03 de jan. de 202410,9811,1310,9011,0211,028.555.356
02 de jan. de 202410,7711,0910,7610,9410,948.271.246
29 de dez. de 202310,7010,7610,6910,7610,761.911.326
28 de dez. de 202310,7810,7910,6310,6910,693.362.515
27 de dez. de 202310,8210,8310,7210,7810,782.889.605
22 de dez. de 202310,6810,7910,6210,7710,775.053.815
21 de dez. de 202310,6410,8710,5810,6610,668.912.906
20 de dez. de 202310,6210,6510,4310,5210,525.334.704
19 de dez. de 202310,4310,5610,3510,5510,554.053.597
18 de dez. de 202310,4010,5210,3510,4810,483.359.656
15 de dez. de 202310,6510,6510,4010,4410,4410.354.324
14 de dez. de 202310,9010,9210,4010,5510,5514.903.265
13 de dez. de 202310,8010,9710,7310,8510,855.179.785
12 de dez. de 202311,0811,0810,7210,8410,848.656.350
11 de dez. de 202311,0411,1110,9211,0511,054.836.896
08 de dez. de 202311,0211,0610,7911,0211,028.743.730
07 de dez. de 202311,4111,4210,6811,0011,0016.802.688
06 de dez. de 202311,4611,5511,3211,4811,485.820.197
05 de dez. de 202311,3411,4011,2711,3911,393.896.440
04 de dez. de 202311,3511,4111,2711,3811,383.371.195
01 de dez. de 202311,2811,4911,1611,3511,357.023.056
30 de nov. de 202311,3511,3811,2311,2411,244.872.676
29 de nov. de 202311,1611,3311,1311,3111,315.886.660
28 de nov. de 202311,0011,2010,9911,1911,194.601.530
27 de nov. de 202311,1311,1411,0311,0311,032.846.717
24 de nov. de 202311,1111,1911,0911,1011,102.727.098
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...