U.S. markets open in 5 hours 11 minutes
F S&P 500
5,513.75 -20.00 (-0.36%) F Dow Jones
39,403.00 -108.00 (-0.27%) F Nasdaq
19,962.00 -90.00 (-0.45%) E-mini Russell 2000 Index Futur
2,039.00 -9.40 (-0.46%) Petróleo
83.67 +0.29 (+0.35%) Oro
2,339.90 +1.00 (+0.04%)
Commonwealth Bank of Australia (CBA.XA)
Cboe AU - Cboe AU Precio en tiempo real. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM AEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 125.82 | 126.20 | 125.40 | 125.82 | 125.82 | 132,020 |
| 01 jul 2024 | 126.50 | 126.50 | 125.43 | 126.18 | 126.18 | 187,113 |
| 28 jun 2024 | 126.76 | 127.60 | 126.28 | 127.17 | 127.17 | 235,988 |
| 27 jun 2024 | 125.04 | 125.79 | 124.35 | 125.74 | 125.74 | 214,942 |
| 26 jun 2024 | 127.68 | 128.09 | 126.64 | 126.77 | 126.77 | 157,720 |
| 25 jun 2024 | 128.14 | 128.67 | 127.51 | 128.23 | 128.23 | 121,901 |
| 24 jun 2024 | 127.65 | 127.99 | 126.89 | 126.99 | 126.99 | 139,038 |
| 21 jun 2024 | 127.91 | 128.23 | 125.92 | 127.54 | 127.54 | 123,685 |
| 20 jun 2024 | 126.66 | 127.83 | 126.56 | 127.74 | 127.74 | 95,624 |
| 19 jun 2024 | 127.82 | 127.87 | 126.82 | 127.18 | 127.18 | 398,460 |
| 18 jun 2024 | 126.21 | 127.98 | 126.21 | 127.55 | 127.55 | 149,793 |
| 17 jun 2024 | 124.93 | 125.59 | 124.76 | 125.43 | 125.43 | 209,175 |
| 14 jun 2024 | 125.37 | 125.60 | 124.85 | 125.18 | 125.18 | 98,383 |
| 13 jun 2024 | 125.48 | 125.67 | 124.91 | 125.48 | 125.48 | 313,962 |
| 12 jun 2024 | 124.38 | 124.59 | 123.40 | 124.12 | 124.12 | 126,573 |
| 11 jun 2024 | 124.07 | 125.03 | 123.73 | 124.60 | 124.60 | 1,117,446 |
| 07 jun 2024 | 124.87 | 125.30 | 124.08 | 125.24 | 125.24 | 563,529 |
| 06 jun 2024 | 124.44 | 125.96 | 124.41 | 124.82 | 124.82 | 384,079 |
| 05 jun 2024 | 123.07 | 123.95 | 122.82 | 123.26 | 123.26 | 128,067 |
| 04 jun 2024 | 121.15 | 122.48 | 121.10 | 122.25 | 122.25 | 213,882 |
| 03 jun 2024 | 120.34 | 121.22 | 120.22 | 121.12 | 121.12 | 1,636,001 |
| 31 may 2024 | 118.88 | 119.26 | 118.57 | 119.13 | 119.13 | 254,816 |
| 30 may 2024 | 117.27 | 118.42 | 116.68 | 117.86 | 117.86 | 107,154 |
| 29 may 2024 | 119.38 | 119.40 | 117.89 | 118.14 | 118.14 | 131,812 |
| 28 may 2024 | 120.09 | 120.31 | 119.54 | 120.07 | 120.07 | 46,901 |
| 27 may 2024 | 119.83 | 120.30 | 119.78 | 120.16 | 120.16 | 203,622 |
| 24 may 2024 | 119.27 | 119.47 | 118.08 | 118.80 | 118.80 | 225,865 |
| 23 may 2024 | 120.71 | 120.97 | 120.25 | 120.53 | 120.53 | 246,757 |
| 22 may 2024 | 122.00 | 122.35 | 121.30 | 121.54 | 121.54 | 114,804 |
| 21 may 2024 | 121.69 | 121.79 | 120.93 | 121.68 | 121.68 | 178,039 |
| 20 may 2024 | 121.00 | 121.83 | 120.96 | 121.51 | 121.51 | 96,144 |
| 17 may 2024 | 121.36 | 121.78 | 120.37 | 120.70 | 120.70 | 170,773 |
| 16 may 2024 | 120.99 | 122.55 | 120.28 | 122.30 | 122.30 | 434,369 |
| 15 may 2024 | 119.45 | 120.04 | 119.27 | 119.64 | 119.64 | 327,980 |
| 14 may 2024 | 118.98 | 119.20 | 118.50 | 119.07 | 119.07 | 74,934 |
| 13 may 2024 | 117.54 | 118.89 | 117.07 | 118.78 | 118.78 | 115,650 |
| 10 may 2024 | 117.74 | 118.35 | 117.26 | 117.68 | 117.68 | 80,084 |
| 09 may 2024 | 119.60 | 119.69 | 117.18 | 117.40 | 117.40 | 355,722 |
| 08 may 2024 | 119.12 | 119.90 | 118.47 | 119.30 | 119.30 | 113,357 |
| 07 may 2024 | 117.54 | 118.88 | 116.89 | 118.80 | 118.80 | 276,397 |
| 06 may 2024 | 116.03 | 116.47 | 115.78 | 116.26 | 116.26 | 548,576 |
| 03 may 2024 | 115.54 | 115.73 | 114.75 | 115.15 | 115.15 | 329,488 |
| 02 may 2024 | 114.67 | 115.83 | 114.03 | 115.28 | 115.28 | 407,869 |
| 01 may 2024 | 113.51 | 114.10 | 113.00 | 113.93 | 113.93 | - |
| 30 abr 2024 | 113.60 | 114.39 | 113.46 | 114.26 | 114.26 | 49,940 |
| 29 abr 2024 | 113.93 | 114.20 | 113.67 | 114.04 | 114.04 | 112,802 |
| 26 abr 2024 | 114.45 | 114.57 | 112.78 | 113.13 | 113.13 | 222,810 |
| 24 abr 2024 | 115.00 | 115.83 | 115.00 | 115.00 | 115.00 | 151,253 |
| 23 abr 2024 | 114.01 | 114.44 | 113.75 | 114.31 | 114.31 | 195,954 |
| 22 abr 2024 | 113.01 | 113.67 | 112.39 | 112.64 | 112.64 | 280,886 |
| 19 abr 2024 | 111.66 | 111.99 | 109.95 | 111.45 | 111.45 | 121,942 |
| 18 abr 2024 | 111.82 | 113.17 | 111.82 | 112.94 | 112.94 | 113,142 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 113.70 | 113.78 | 111.63 | 112.47 | 112.47 | 181,934 |
| 15 abr 2024 | 115.07 | 115.29 | 114.29 | 114.55 | 114.55 | 324,557 |
| 12 abr 2024 | 116.60 | 116.68 | 116.01 | 116.13 | 116.13 | 124,345 |
| 11 abr 2024 | 116.68 | 116.85 | 116.16 | 116.70 | 116.70 | 124,138 |
| 10 abr 2024 | 119.07 | 119.20 | 117.99 | 118.09 | 118.09 | 239,552 |
| 09 abr 2024 | 118.74 | 119.14 | 118.48 | 119.03 | 119.03 | 175,412 |
| 08 abr 2024 | 118.78 | 119.03 | 117.71 | 117.93 | 117.93 | 592,325 |
| 05 abr 2024 | 117.08 | 118.17 | 116.65 | 118.08 | 118.08 | 96,279 |
| 04 abr 2024 | 118.57 | 119.05 | 117.97 | 118.24 | 118.24 | 71,332 |
| 03 abr 2024 | 119.75 | 119.87 | 117.66 | 117.78 | 117.78 | 130,815 |
| 02 abr 2024 | 119.49 | 120.60 | 119.33 | 120.07 | 120.07 | 123,579 |
| 28 mar 2024 | 120.56 | 120.56 | 119.40 | 120.20 | 120.20 | 338,979 |
| 27 mar 2024 | 118.91 | 120.18 | 118.51 | 119.93 | 119.93 | 197,357 |
| 26 mar 2024 | 118.83 | 119.49 | 118.57 | 118.71 | 118.71 | 241,606 |
| 25 mar 2024 | 118.22 | 118.98 | 117.79 | 118.47 | 118.47 | 537,295 |
| 22 mar 2024 | 118.20 | 118.20 | 116.56 | 117.37 | 117.37 | 119,024 |
| 21 mar 2024 | 117.01 | 118.04 | 116.55 | 117.95 | 117.95 | 196,363 |
| 20 mar 2024 | 116.22 | 116.86 | 115.83 | 115.90 | 115.90 | 158,544 |
| 19 mar 2024 | 116.40 | 116.41 | 115.34 | 115.60 | 115.60 | 240,575 |
| 18 mar 2024 | 115.39 | 116.56 | 115.29 | 116.33 | 116.33 | 94,657 |
| 15 mar 2024 | 114.94 | 115.21 | 114.01 | 115.06 | 115.06 | 1,395,929 |
| 14 mar 2024 | 117.49 | 117.55 | 115.35 | 115.97 | 115.97 | 696,059 |
| 13 mar 2024 | 118.09 | 118.23 | 116.83 | 117.32 | 117.32 | 545,934 |
| 12 mar 2024 | 118.99 | 120.06 | 117.51 | 117.64 | 117.64 | 742,840 |
| 11 mar 2024 | 119.76 | 120.18 | 117.94 | 118.23 | 118.23 | 84,237 |
| 08 mar 2024 | 119.39 | 121.55 | 119.03 | 121.13 | 121.13 | 980,881 |
| 07 mar 2024 | 118.43 | 119.37 | 118.40 | 119.01 | 119.01 | 180,433 |
| 06 mar 2024 | 117.00 | 118.41 | 116.72 | 118.28 | 118.28 | 181,029 |
| 05 mar 2024 | 118.57 | 118.68 | 116.79 | 116.99 | 116.99 | 115,161 |
| 04 mar 2024 | 117.37 | 118.54 | 117.36 | 118.10 | 118.10 | 174,753 |
| 01 mar 2024 | 116.60 | 117.29 | 116.22 | 117.20 | 117.20 | 64,588 |
| 29 feb 2024 | 116.15 | 116.75 | 115.24 | 116.41 | 116.41 | 266,358 |
| 28 feb 2024 | 115.96 | 117.28 | 115.68 | 115.96 | 115.96 | 2,745,883 |
| 27 feb 2024 | 116.14 | 117.10 | 115.54 | 116.94 | 116.94 | 152,173 |
| 26 feb 2024 | 115.31 | 115.98 | 115.08 | 115.77 | 115.77 | 146,351 |
| 23 feb 2024 | 115.46 | 115.84 | 114.57 | 114.91 | 114.91 | 222,066 |
| 22 feb 2024 | 114.80 | 114.92 | 113.32 | 114.41 | 114.41 | 233,503 |
| 21 feb 2024 | 114.40 | 115.94 | 114.22 | 114.56 | 114.56 | 391,497 |
| 21 feb 2024 | 2.15 Dividendo | |||||
| 20 feb 2024 | 117.21 | 117.79 | 116.07 | 116.91 | 114.76 | 141,453 |
| 19 feb 2024 | 115.89 | 117.29 | 115.64 | 117.08 | 114.93 | 139,602 |
| 16 feb 2024 | 115.48 | 116.23 | 114.81 | 116.00 | 113.87 | 291,613 |
| 15 feb 2024 | 113.37 | 115.16 | 113.36 | 114.25 | 112.15 | 197,212 |
| 14 feb 2024 | 113.54 | 113.91 | 111.56 | 113.78 | 111.69 | 579,453 |
| 13 feb 2024 | 117.29 | 117.70 | 116.08 | 116.20 | 114.06 | 429,501 |
| 12 feb 2024 | 116.36 | 116.77 | 115.55 | 115.60 | 113.47 | 102,436 |
| 09 feb 2024 | 116.43 | 116.73 | 116.01 | 116.16 | 114.02 | 99,169 |
| *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.