U.S. markets open in 2 hours 2 minutes
F S&P 500
5,204.25 -8.50 (-0.16%) F Dow Jones
39,123.00 -72.00 (-0.18%) F Nasdaq
18,148.00 -38.50 (-0.21%) E-mini Russell 2000 Index Futur
2,057.60 -7.20 (-0.35%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,319.20 -3.10 (-0.13%)
Canadian Imperial Bank of Commerce (CM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 47.66 | 48.63 | 47.65 | 48.59 | 48.59 | 887,200 |
| 07 may 2024 | 48.58 | 48.65 | 47.98 | 47.99 | 47.99 | 693,500 |
| 06 may 2024 | 48.35 | 48.43 | 47.83 | 48.38 | 48.38 | 893,200 |
| 03 may 2024 | 47.87 | 48.06 | 47.55 | 47.88 | 47.88 | 834,700 |
| 02 may 2024 | 47.26 | 47.46 | 46.83 | 47.31 | 47.31 | 753,400 |
| 01 may 2024 | 46.71 | 47.36 | 46.50 | 46.88 | 46.88 | 1,531,500 |
| 30 abr 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 46.69 | 982,600 |
| 29 abr 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 47.40 | 590,300 |
| 26 abr 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 47.82 | 843,900 |
| 25 abr 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 47.40 | 1,051,600 |
| 24 abr 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 47.54 | 850,000 |
| 23 abr 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 48.02 | 948,400 |
| 22 abr 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 47.69 | 1,654,600 |
| 19 abr 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 47.57 | 3,535,300 |
| 18 abr 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 47.22 | 1,122,100 |
| 17 abr 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 47.05 | 1,101,100 |
| 16 abr 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 47.00 | 1,761,000 |
| 15 abr 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 47.71 | 1,138,300 |
| 12 abr 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 48.03 | 1,126,900 |
| 11 abr 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 48.66 | 1,286,300 |
| 10 abr 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 49.07 | 2,518,600 |
| 09 abr 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 50.21 | 962,300 |
| 08 abr 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 50.18 | 942,400 |
| 05 abr 2024 | 49.25 | 49.89 | 49.21 | 49.69 | 49.69 | 1,146,700 |
| 04 abr 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 49.45 | 1,404,000 |
| 03 abr 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 49.88 | 1,090,900 |
| 02 abr 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 49.82 | 1,279,600 |
| 01 abr 2024 | 50.53 | 50.70 | 49.91 | 50.38 | 50.38 | 1,955,500 |
| 28 mar 2024 | 50.08 | 50.84 | 49.98 | 50.72 | 50.72 | 1,337,800 |
| 27 mar 2024 | 49.85 | 50.07 | 49.45 | 50.07 | 50.07 | 1,453,500 |
| 27 mar 2024 | 0.663 Dividendo | |||||
| 26 mar 2024 | 50.49 | 51.14 | 50.30 | 50.30 | 49.64 | 1,464,900 |
| 25 mar 2024 | 50.15 | 50.62 | 50.15 | 50.32 | 49.66 | 5,134,500 |
| 22 mar 2024 | 50.56 | 50.70 | 50.09 | 50.16 | 49.50 | 1,181,400 |
| 21 mar 2024 | 50.46 | 50.92 | 50.33 | 50.64 | 49.97 | 1,506,100 |
| 20 mar 2024 | 49.54 | 50.42 | 49.31 | 50.33 | 49.67 | 1,351,400 |
| 19 mar 2024 | 49.43 | 49.88 | 49.38 | 49.73 | 49.07 | 3,253,600 |
| 18 mar 2024 | 49.34 | 49.69 | 48.91 | 49.60 | 48.95 | 1,156,700 |
| 15 mar 2024 | 49.12 | 49.57 | 49.03 | 49.24 | 48.59 | 1,501,900 |
| 14 mar 2024 | 49.86 | 49.93 | 48.89 | 49.21 | 48.56 | 1,272,400 |
| 13 mar 2024 | 49.63 | 50.06 | 49.62 | 49.89 | 49.23 | 1,614,700 |
| 12 mar 2024 | 49.62 | 49.69 | 49.38 | 49.60 | 48.95 | 1,161,600 |
| 11 mar 2024 | 49.39 | 49.79 | 49.17 | 49.59 | 48.94 | 1,060,600 |
| 08 mar 2024 | 49.66 | 49.78 | 49.30 | 49.60 | 48.95 | 1,852,500 |
| 07 mar 2024 | 49.26 | 49.62 | 48.94 | 49.44 | 48.79 | 2,096,300 |
| 06 mar 2024 | 49.00 | 49.40 | 48.82 | 49.06 | 48.41 | 4,440,300 |
| 05 mar 2024 | 48.51 | 48.97 | 48.47 | 48.77 | 48.13 | 3,597,600 |
| 04 mar 2024 | 48.36 | 48.98 | 48.17 | 48.47 | 47.83 | 4,539,500 |
| 01 mar 2024 | 47.83 | 48.71 | 47.76 | 48.51 | 47.87 | 4,219,600 |
| 29 feb 2024 | 47.25 | 47.72 | 46.58 | 47.32 | 46.70 | 2,516,700 |
| 28 feb 2024 | 46.34 | 46.45 | 46.11 | 46.29 | 45.68 | 1,243,200 |
| 27 feb 2024 | 46.61 | 46.75 | 46.24 | 46.47 | 45.86 | 2,158,200 |
| 26 feb 2024 | 46.76 | 47.11 | 46.31 | 46.51 | 45.90 | 1,075,500 |
| 23 feb 2024 | 46.86 | 47.10 | 46.63 | 46.95 | 46.33 | 5,861,100 |
| 22 feb 2024 | 46.60 | 46.94 | 46.49 | 46.77 | 46.15 | 2,995,600 |
| 21 feb 2024 | 46.17 | 46.42 | 46.02 | 46.32 | 45.71 | 2,588,300 |
| 20 feb 2024 | 45.98 | 46.65 | 45.84 | 46.44 | 45.83 | 2,183,500 |
| 16 feb 2024 | 45.60 | 45.99 | 45.49 | 45.88 | 45.28 | 1,887,900 |
| 15 feb 2024 | 45.13 | 45.89 | 45.13 | 45.71 | 45.11 | 1,641,000 |
| 14 feb 2024 | 44.70 | 45.02 | 44.66 | 44.92 | 44.33 | 1,294,900 |
| 13 feb 2024 | 44.91 | 44.91 | 43.86 | 44.29 | 43.71 | 1,935,700 |
| 12 feb 2024 | 45.10 | 45.66 | 45.04 | 45.56 | 44.96 | 1,435,800 |
| 09 feb 2024 | 44.79 | 45.14 | 44.57 | 45.10 | 44.51 | 1,666,200 |
| 08 feb 2024 | 44.54 | 44.70 | 44.20 | 44.66 | 44.07 | 2,289,900 |
| 07 feb 2024 | 44.82 | 44.99 | 44.55 | 44.77 | 44.18 | 2,776,400 |
| 06 feb 2024 | 44.83 | 45.09 | 44.62 | 44.86 | 44.27 | 1,314,200 |
| 05 feb 2024 | 45.09 | 45.13 | 44.53 | 44.86 | 44.27 | 1,049,000 |
| 02 feb 2024 | 45.39 | 45.53 | 45.04 | 45.40 | 44.80 | 2,079,100 |
| 01 feb 2024 | 45.16 | 45.66 | 44.75 | 45.60 | 45.00 | 2,609,500 |
| 31 ene 2024 | 45.73 | 46.08 | 45.13 | 45.18 | 44.58 | 1,973,600 |
| 30 ene 2024 | 46.26 | 46.31 | 45.79 | 45.95 | 45.34 | 1,291,700 |
| 29 ene 2024 | 45.68 | 46.27 | 45.44 | 46.25 | 45.64 | 714,500 |
| 26 ene 2024 | 45.85 | 46.05 | 45.63 | 45.77 | 45.17 | 667,300 |
| 25 ene 2024 | 45.71 | 45.94 | 45.40 | 45.92 | 45.31 | 955,400 |
| 24 ene 2024 | 45.63 | 45.85 | 45.29 | 45.45 | 44.85 | 1,407,000 |
| 23 ene 2024 | 45.65 | 45.73 | 44.97 | 45.24 | 44.64 | 1,348,900 |
| 22 ene 2024 | 46.10 | 46.15 | 45.23 | 45.50 | 44.90 | 1,163,100 |
| 19 ene 2024 | 45.36 | 46.02 | 45.20 | 45.92 | 45.31 | 2,194,500 |
| 18 ene 2024 | 45.90 | 45.95 | 45.07 | 45.20 | 44.60 | 1,358,900 |
| 17 ene 2024 | 45.38 | 45.85 | 45.19 | 45.66 | 45.06 | 1,979,400 |
| 16 ene 2024 | 45.53 | 45.99 | 45.23 | 45.94 | 45.33 | 1,745,500 |
| 12 ene 2024 | 46.63 | 46.90 | 45.93 | 46.02 | 45.41 | 1,941,700 |
| 11 ene 2024 | 46.97 | 47.09 | 45.95 | 46.31 | 45.70 | 3,306,800 |
| 10 ene 2024 | 47.56 | 47.71 | 47.04 | 47.16 | 46.54 | 1,125,800 |
| 09 ene 2024 | 47.60 | 47.74 | 47.25 | 47.56 | 46.93 | 1,072,100 |
| 08 ene 2024 | 47.67 | 47.99 | 47.59 | 47.97 | 47.34 | 1,038,400 |
| 05 ene 2024 | 47.50 | 48.11 | 47.29 | 47.68 | 47.05 | 1,214,300 |
| 04 ene 2024 | 47.28 | 47.77 | 47.16 | 47.44 | 46.81 | 934,300 |
| 03 ene 2024 | 47.36 | 47.60 | 47.16 | 47.26 | 46.64 | 1,459,400 |
| 02 ene 2024 | 47.63 | 48.06 | 47.53 | 47.84 | 47.21 | 1,153,500 |
| 29 dic 2023 | 47.83 | 48.36 | 47.81 | 48.14 | 47.51 | 972,100 |
| 28 dic 2023 | 48.16 | 48.45 | 47.79 | 48.01 | 47.38 | 1,531,500 |
| 27 dic 2023 | 48.13 | 48.43 | 48.01 | 48.20 | 47.56 | 1,412,400 |
| 27 dic 2023 | 0.682 Dividendo | |||||
| 26 dic 2023 | 48.53 | 48.92 | 48.34 | 48.81 | 47.49 | 8,801,000 |
| 22 dic 2023 | 47.84 | 48.59 | 47.84 | 48.39 | 47.08 | 1,352,200 |
| 21 dic 2023 | 47.17 | 47.84 | 47.11 | 47.69 | 46.40 | 1,759,600 |
| 20 dic 2023 | 46.75 | 47.48 | 46.68 | 46.75 | 45.49 | 3,114,100 |
| 19 dic 2023 | 45.85 | 46.65 | 45.77 | 46.59 | 45.33 | 1,383,600 |
| 18 dic 2023 | 45.52 | 45.83 | 45.37 | 45.48 | 44.25 | 838,300 |
| *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.