Mercado fechado

Commerzbank AG (CZB.L)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202414,0714,1913,9013,9813,98319.216
09 de mai. de 202414,1014,2213,9814,0514,0540.902
08 de mai. de 202414,1814,2214,0014,0214,021.295.184
07 de mai. de 202413,9514,1813,7114,0614,06847.565
06 de mai. de 2024------
03 de mai. de 202414,0414,1513,6013,6013,60191.309
02 de mai. de 202413,7213,9413,8714,0114,01303.645
02 de mai. de 20240.35 Dividendo
01 de mai. de 202413,9613,9613,9614,0513,7058.709
30 de abr. de 202413,8214,3113,5914,0513,70375.375
29 de abr. de 202414,2014,3213,7313,8413,50445.713
26 de abr. de 202414,1314,3113,9714,1113,763.076.193
25 de abr. de 202413,9614,2813,7714,1513,808.098.617
24 de abr. de 202413,9214,0313,8113,8713,531.972.120
23 de abr. de 202413,6013,9213,4213,8213,48640.442
22 de abr. de 202413,4813,5913,2913,4913,157.907.500
19 de abr. de 202413,2413,4513,1613,4013,06778.247
18 de abr. de 202413,1413,3712,9613,2212,898.782.654
17 de abr. de 202412,8513,1212,6713,0212,70859.804
16 de abr. de 202412,6612,9412,6512,8012,48535.826
15 de abr. de 202413,0013,1312,8512,8812,551.355.491
12 de abr. de 202413,0513,1812,9312,9412,621.976.679
11 de abr. de 202413,5313,6112,9712,9812,651.724.006
10 de abr. de 202413,3813,6213,2313,5313,191.407.564
09 de abr. de 202413,4413,5713,1513,3913,069.599.629
08 de abr. de 202413,3013,4913,2213,4513,11757.232
05 de abr. de 202413,2113,4912,9713,1812,851.701.613
04 de abr. de 202413,3513,5113,2013,4413,111.243.196
03 de abr. de 202412,7513,4312,6113,3513,021.383.492
02 de abr. de 202412,7013,0812,6312,7512,431.763.055
01 de abr. de 2024------
28 de mar. de 202412,7512,8512,6512,7712,451.572.225
27 de mar. de 202412,6612,8512,5612,6912,371.287.683
26 de mar. de 202412,6012,7112,5112,6612,351.752.125
25 de mar. de 202412,5112,6512,4412,6212,304.570.534
22 de mar. de 202412,4412,6412,4312,5512,243.351.830
21 de mar. de 202412,3312,6412,0512,3712,062.556.566
20 de mar. de 202412,3312,3512,1512,1911,89858.960
19 de mar. de 202411,9012,4011,8112,2911,991.889.323
18 de mar. de 202411,9012,0011,8411,9011,614.311.889
15 de mar. de 202411,7812,0511,6611,9711,67570.183
14 de mar. de 202411,6511,9411,5511,7411,452.987.910
13 de mar. de 202411,5111,8111,4311,6511,361.434.327
12 de mar. de 202411,2311,6011,1511,5911,301.932.442
11 de mar. de 202411,0811,2211,0211,1510,878.393.316
08 de mar. de 202411,0811,2411,0511,2010,932.596.841
07 de mar. de 202410,7311,0910,6411,0710,801.250.666
06 de mar. de 202410,9110,9710,6810,7210,46755.151
05 de mar. de 202410,6610,9010,6010,8810,602.724.511
04 de mar. de 202410,8110,8110,6810,7310,465.893.474
01 de mar. de 202410,7310,8710,6310,8010,532.460.115
29 de fev. de 202410,8810,9610,6910,7310,475.448.825
28 de fev. de 202410,8710,9410,8010,9010,632.065.085
27 de fev. de 202410,7410,8710,6810,8410,576.874.437
26 de fev. de 202410,7210,8110,5710,8110,553.236.888
23 de fev. de 202410,7210,8010,6410,7010,441.117.496
22 de fev. de 202410,6510,8410,5110,7010,431.167.855
21 de fev. de 202410,6010,7210,5410,6410,371.837.571
20 de fev. de 202410,7010,8610,5710,6410,371.580.267
16 de fev. de 202411,1311,1810,7510,8410,573.419.102
15 de fev. de 202410,8111,0710,4110,9810,712.289.739
14 de fev. de 202410,4910,6110,4210,4710,205.677.047
13 de fev. de 202410,6510,7210,4410,4610,201.367.758
12 de fev. de 202410,4210,6310,3310,6210,353.675.514
09 de fev. de 202410,2810,4910,2010,4310,171.371.703
08 de fev. de 202410,3610,4410,1510,239,975.438.335
07 de fev. de 202410,8210,8710,3010,3810,121.671.716
06 de fev. de 202410,7711,0910,6510,8210,551.157.663
05 de fev. de 202410,7910,9310,6310,6710,403.306.506
02 de fev. de 202410,6510,8010,5010,6910,421.362.301
01 de fev. de 202410,6110,7610,5310,5510,281.705.453
31 de jan. de 202410,7310,9010,6310,7210,45969.806
30 de jan. de 202410,5910,7210,5610,6810,426.023.724
29 de jan. de 202410,6910,7610,5610,6410,372.636.562
26 de jan. de 202410,5310,7410,4510,7310,461.101.528
25 de jan. de 202410,8010,8910,5310,6110,354.172.530
24 de jan. de 202410,6910,8010,5410,7610,492.531.473
23 de jan. de 202410,7210,7810,5810,6110,358.766.991
22 de jan. de 202410,9211,1410,5310,7210,455.337.789
19 de jan. de 202411,2711,3411,0511,0610,782.600.158
18 de jan. de 202411,0811,4111,0411,3011,021.990.448
17 de jan. de 202410,7811,0110,6411,0010,722.236.638
16 de jan. de 202411,2911,5110,7410,9910,725.280.951
12 de jan. de 202411,4411,5911,2711,3511,07861.559
11 de jan. de 202411,5811,6011,3211,4111,136.402.208
10 de jan. de 202411,6411,8111,4511,5311,251.395.576
09 de jan. de 202411,8811,9511,5811,7411,454.522.624
08 de jan. de 202411,7711,9411,7311,9111,619.194.489
05 de jan. de 202411,4011,8911,3811,8211,532.066.343
04 de jan. de 202411,0111,4810,9411,4511,1610.522.493
03 de jan. de 202410,9911,1310,9111,0210,755.165.830
02 de jan. de 202410,7611,0910,7510,9810,701.439.095
29 de dez. de 202310,7110,7710,6310,7210,45149.275
28 de dez. de 202310,7810,7910,6410,6310,36344.920
27 de dez. de 202310,8210,8910,7010,7710,51648.408
26 de dez. de 202310,7010,7010,7010,7010,44-
22 de dez. de 202310,6810,7910,6010,7010,44934.071
21 de dez. de 202310,6410,8610,4610,6510,381.763.502
20 de dez. de 202310,6210,6810,4310,5610,301.202.799
19 de dez. de 202310,4310,5610,3510,4810,212.598.364
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...