Canadian Imperial Bank of Commerce (CAI.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 04 jul 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 03 jul 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 02 jul 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 01 jul 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 28 jun 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 28 jun 2024 | 0.9 Dividendo | |||||
| 27 jun 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.83 | - |
| 26 jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.15 | - |
| 25 jun 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.01 | - |
| 24 jun 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.25 | - |
| 21 jun 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.14 | - |
| 20 jun 2024 | 44.39 | 44.90 | 44.39 | 44.90 | 44.00 | 44 |
| 19 jun 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.41 | - |
| 18 jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.19 | - |
| 17 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.31 | - |
| 14 jun 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.65 | - |
| 13 jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.89 | - |
| 12 jun 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.64 | - |
| 11 jun 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.10 | - |
| 10 jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 44.43 | - |
| 07 jun 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.13 | - |
| 06 jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.89 | - |
| 05 jun 2024 | 45.37 | 45.90 | 45.37 | 45.85 | 44.92 | 112 |
| 04 jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 44.62 | - |
| 03 jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.63 | - |
| 31 may 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.53 | - |
| 30 may 2024 | 42.94 | 45.33 | 42.94 | 45.33 | 44.42 | 235 |
| 29 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.44 | - |
| 28 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.61 | - |
| 27 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.62 | - |
| 24 may 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.48 | - |
| 23 may 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.63 | - |
| 22 may 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.07 | - |
| 21 may 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 43.87 | - |
| 20 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.29 | - |
| 17 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 43.93 | - |
| 16 may 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.13 | - |
| 15 may 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.16 | - |
| 14 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.57 | - |
| 13 may 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.75 | - |
| 10 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.49 | - |
| 09 may 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.07 | - |
| 08 may 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 43.57 | - |
| 07 may 2024 | 44.72 | 44.75 | 44.72 | 44.75 | 43.85 | 400 |
| 06 may 2024 | 44.32 | 44.34 | 44.32 | 44.34 | 43.45 | 400 |
| 03 may 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.08 | - |
| 02 may 2024 | 43.51 | 43.53 | 43.51 | 43.53 | 42.65 | 400 |
| 30 abr 2024 | 44.04 | 44.04 | 43.94 | 43.94 | 43.06 | 400 |
| 29 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 43.60 | - |
| 26 abr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.17 | - |
| 25 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.16 | - |
| 24 abr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.82 | - |
| 23 abr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.63 | - |
| 22 abr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.61 | - |
| 19 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 42.98 | - |
| 18 abr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.07 | - |
| 17 abr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.19 | - |
| 16 abr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.76 | - |
| 15 abr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.09 | - |
| 12 abr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.34 | - |
| 11 abr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 44.52 | - |
| 10 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.12 | - |
| 09 abr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.05 | - |
| 08 abr 2024 | 45.58 | 46.09 | 45.58 | 45.62 | 44.70 | 180 |
| 05 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.58 | - |
| 04 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 44.90 | - |
| 03 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 44.99 | - |
| 02 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 45.75 | - |
| 28 mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.15 | - |
| 27 mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.15 | - |
| 27 mar 2024 | 0.9 Dividendo | |||||
| 26 mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 44.47 | - |
| 25 mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 44.33 | - |
| 22 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 44.68 | - |
| 21 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 44.12 | - |
| 20 mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.76 | - |
| 19 mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 43.68 | - |
| 18 mar 2024 | 45.08 | 45.70 | 45.08 | 45.70 | 43.91 | 5 |
| 15 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 43.26 | - |
| 14 mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 43.70 | - |
| 13 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 43.45 | - |
| 12 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 43.51 | - |
| 11 mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 43.35 | - |
| 08 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 43.18 | - |
| 07 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 42.97 | - |
| 06 mar 2024 | 44.70 | 45.00 | 44.70 | 45.00 | 43.24 | 198 |
| 05 mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 42.68 | - |
| 04 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 42.95 | 25 |
| 01 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 41.93 | - |
| 29 feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 40.82 | - |
| 28 feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.01 | - |
| 27 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 40.95 | - |
| 26 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.43 | - |
| 23 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 41.35 | - |
| 22 feb 2024 | 42.66 | 43.10 | 42.66 | 43.10 | 41.41 | 100 |
| 21 feb 2024 | 42.74 | 42.74 | 42.66 | 42.66 | 40.99 | 24 |
| 20 feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 40.62 | - |
| 19 feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 40.72 | - |
| 16 feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 40.57 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.