Mercado fechado

Commerzbank AG (CBK.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
14,12+0,01 (+0,07%)
No fechamento: 07:31PM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202414,1814,2214,0914,1214,1210
27 de jun. de 202414,1414,2814,1114,1114,11-
26 de jun. de 202414,1914,2014,1014,1014,10-
25 de jun. de 202414,1114,1714,0714,1514,15-
24 de jun. de 202414,0214,1414,0214,0614,06196
21 de jun. de 202414,2614,2614,0014,0314,035.365
20 de jun. de 202414,1014,2614,1014,1914,19260
19 de jun. de 202414,0914,1313,9814,0214,02-
18 de jun. de 202413,9614,1513,9614,1014,1036
17 de jun. de 202413,8013,9213,6113,9213,922.035
14 de jun. de 202414,4114,4113,6013,7513,75125
13 de jun. de 202414,6914,6914,3314,4414,44640
12 de jun. de 202414,8614,9414,6514,7414,74630
11 de jun. de 202415,3515,3514,7714,8414,8435
10 de jun. de 202415,4115,4815,2315,2715,27-
07 de jun. de 202415,2315,5615,2315,5215,522.470
06 de jun. de 202414,8415,3414,6915,2315,231.700
05 de jun. de 202414,9614,9614,7414,7414,7430
04 de jun. de 202415,3515,3514,8714,8714,872.520
03 de jun. de 202415,3015,4115,3015,3215,322
31 de mai. de 202415,7115,7115,4015,5815,58875
30 de mai. de 202415,2715,7315,2715,6515,65-
29 de mai. de 202415,6515,6515,3215,3615,361.481
28 de mai. de 202415,5715,6815,5715,6815,6820
27 de mai. de 202415,6015,6815,4815,5215,52730
24 de mai. de 202415,4315,6715,3215,6715,67100
23 de mai. de 202415,6015,6015,4715,5115,511.014
22 de mai. de 202415,6015,7715,5415,5415,54750
21 de mai. de 202415,5015,5715,4915,5615,56330
20 de mai. de 202415,5115,5415,4815,5315,5310
17 de mai. de 202415,0615,4815,0615,4115,411.295
16 de mai. de 202415,0215,1914,9415,1215,122.430
15 de mai. de 202414,4415,0914,4415,0615,06374
14 de mai. de 202413,8614,2713,8614,2714,273.317
13 de mai. de 202413,9714,0613,8513,8513,85430
10 de mai. de 202414,0114,1713,9713,9713,97249
09 de mai. de 202414,0714,1913,9713,9713,97880
08 de mai. de 202414,1614,1614,0614,1214,121.086
07 de mai. de 202413,8814,1313,8814,1314,132.000
06 de mai. de 202413,6913,8613,6913,8313,83-
03 de mai. de 202413,9314,0813,6813,7113,71100
02 de mai. de 202413,7013,9013,7013,9013,901.500
02 de mai. de 20240.35 Dividendo
30 de abr. de 202413,7614,0213,6013,9013,55200
29 de abr. de 202414,1114,1913,7713,8013,45271
26 de abr. de 202414,1314,2814,1314,1513,791.470
25 de abr. de 202413,8614,1313,8614,0213,67-
24 de abr. de 202413,9414,0113,8313,8613,513.237
23 de abr. de 202413,5713,8913,5713,8313,48659
22 de abr. de 202413,4413,5213,4013,5213,18902
19 de abr. de 202413,1513,3913,1513,3413,00214
18 de abr. de 202413,0913,3613,0913,2812,95200
17 de abr. de 202412,7913,0312,7913,0112,68-
16 de abr. de 202412,7012,8012,7012,8012,47-
15 de abr. de 202412,9013,0712,8112,8112,48900
12 de abr. de 202413,0713,1412,9012,9012,58-
11 de abr. de 202413,5113,5112,9712,9912,671.361
10 de abr. de 202413,3213,5513,3213,4913,15700
09 de abr. de 202413,4313,4313,3113,3212,98100
08 de abr. de 202413,3213,4513,2613,4213,08315
05 de abr. de 202413,1913,3513,1113,2412,911.732
04 de abr. de 202413,3013,4413,3013,3913,05100
03 de abr. de 202412,7113,3212,6613,2612,93822
02 de abr. de 202412,6912,9412,6912,6912,381.824
28 de mar. de 202412,8112,8112,6512,6512,332.269
27 de mar. de 202412,6312,8112,6312,7012,39788
26 de mar. de 202412,5712,7012,5712,6012,281.318
25 de mar. de 202412,4712,5912,4712,5412,22321
22 de mar. de 202412,4012,5712,4012,4812,17424
21 de mar. de 202412,3812,4112,3312,4012,092.500
20 de mar. de 202412,3012,3012,1812,2711,9750
19 de mar. de 202411,8512,2611,8512,2311,933.000
18 de mar. de 202411,9011,9211,8411,8411,541.010
15 de mar. de 202411,7812,0011,7811,8511,563.406
14 de mar. de 202411,6011,8511,6011,7111,42115
13 de mar. de 202411,4811,7611,4811,5711,283.169
12 de mar. de 202411,2311,5511,2311,4411,15300
11 de mar. de 202411,0611,1811,0611,1610,88616
08 de mar. de 202411,0211,2211,0211,1410,861.326
07 de mar. de 202410,7011,0710,7011,0110,73-
06 de mar. de 202410,8510,9710,6910,6910,42400
05 de mar. de 202410,6810,8810,6510,8410,56200
04 de mar. de 202410,8110,8110,6810,6810,41205
01 de mar. de 202410,7310,8510,6810,8110,541.575
29 de fev. de 202410,8510,8510,6910,6910,43650
28 de fev. de 202410,8610,9010,8310,8310,56732
27 de fev. de 202410,7310,8510,7310,8110,542.899
26 de fev. de 202410,7010,7810,5810,7010,442.100
23 de fev. de 202410,7210,7710,6810,7010,44930
22 de fev. de 202410,6010,7810,6010,6910,42-
21 de fev. de 202410,6310,6310,5510,5510,28-
20 de fev. de 202410,6610,7710,5910,6010,33-
19 de fev. de 202410,7710,8110,6010,6610,392.160
16 de fev. de 202411,1011,1010,8110,8110,53280
15 de fev. de 202410,8811,0910,8011,0910,812.190
14 de fev. de 202410,4610,5710,4510,4510,19280
13 de fev. de 202410,5710,6110,4510,4510,191.291
12 de fev. de 202410,4610,6110,4610,5710,30135
09 de fev. de 202410,2610,4010,2610,3610,101.000
08 de fev. de 202410,3810,3810,1810,259,9950
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...