U.S. markets open in 7 hours 50 minutes
F S&P 500
5,305.00 -19.75 (-0.37%) F Dow Jones
38,806.00 -138.00 (-0.35%) F Nasdaq
18,877.75 -62.75 (-0.33%) E-mini Russell 2000 Index Futur
2,062.60 -10.60 (-0.51%) Petróleo
80.14 +0.31 (+0.39%) Oro
2,359.30 +2.80 (+0.12%)
Commerzbank AG (CRZBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:07PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1,700 |
| 24 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4,400 |
| 23 may 2024 | 16.50 | 16.67 | 16.50 | 16.51 | 16.51 | 3,000 |
| 22 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 500 |
| 21 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| 13 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 800 |
| 10 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 09 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 07 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 100 |
| 06 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 03 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 |
| 02 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 02 may 2024 | 0.375 Dividendo | |||||
| 01 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.51 | 800 |
| 30 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 29 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 26 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | 4,300 |
| 25 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 24 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 23 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 22 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 19 abr 2024 | 14.10 | 14.25 | 14.10 | 14.25 | 13.89 | 6,200 |
| 18 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.74 | 6,000 |
| 17 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | - |
| 16 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | - |
| 15 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | 100 |
| 12 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.03 | - |
| 11 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.03 | - |
| 10 abr 2024 | 14.40 | 14.59 | 14.39 | 14.39 | 14.03 | 3,800 |
| 09 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 08 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 05 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 04 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 03 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | 900 |
| 02 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.35 | 300 |
| 01 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.35 | 300 |
| 28 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.37 | 300 |
| 27 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 26 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 25 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 22 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | 100 |
| 21 mar 2024 | 13.50 | 13.50 | 13.45 | 13.50 | 13.16 | 800 |
| 20 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | - |
| 19 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 17,500 |
| 18 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 100 |
| 15 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 300 |
| 14 mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.51 | 500 |
| 13 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.43 | 400 |
| 12 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | 1,900 |
| 11 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 08 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 07 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 06 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 05 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 04 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | 10,000 |
| 01 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | 300 |
| 29 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.33 | 100 |
| 28 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 27 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 26 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 23 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 22 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 21 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 20 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | 200 |
| 16 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | 2,700 |
| 15 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | - |
| 14 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | 400 |
| 13 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | - |
| 12 feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | 700 |
| 09 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 08 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 07 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 06 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 05 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 02 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 01 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 31 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | 400 |
| 30 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 29 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 26 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 25 ene 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.31 | 900 |
| 24 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.13 | - |
| 23 ene 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.13 | 100 |
| 22 ene 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.52 | 100 |
| 19 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 18 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 17 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 16 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 12 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 11 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 10 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 09 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 08 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 05 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| *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.