Yahoo

Correo

U.S. markets open in 9 hours 3 minutes

F S&P 500
5,073.75
-33.75(-0.66%)
F Dow Jones
38,596.00
-84.00(-0.22%)
F Nasdaq
17,454.75
-209.75(-1.19%)
E-mini Russell 2000 Index Futur
2,009.10
+2.30(+0.11%)
Petróleo
82.86
+0.05(+0.06%)
Oro
2,325.50
-12.90(-0.55%)

Commerzbank AG (CRZBY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.89

+0.06

(+0.42%)

Al cierre: 03:46PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	14.77	14.89	14.74	14.89	14.89	6,900
23 abr 2024	14.70	14.89	14.70	14.83	14.83	6,600
22 abr 2024	14.32	14.47	14.31	14.39	14.39	15,100
19 abr 2024	14.24	14.26	14.18	14.22	14.22	5,200
18 abr 2024	14.16	14.31	14.08	14.14	14.14	9,900
17 abr 2024	13.89	13.98	13.81	13.98	13.98	10,400
16 abr 2024	13.63	13.63	13.51	13.60	13.60	23,000
15 abr 2024	13.82	13.82	13.58	13.58	13.58	8,300
12 abr 2024	13.83	13.91	13.70	13.72	13.72	16,700
11 abr 2024	14.24	14.24	13.88	14.00	14.00	36,200
10 abr 2024	14.29	14.60	14.24	14.46	14.46	19,200
09 abr 2024	14.69	14.69	14.44	14.46	14.46	10,500
08 abr 2024	14.60	14.70	14.55	14.59	14.59	16,500
05 abr 2024	14.22	14.45	14.18	14.43	14.43	13,500
04 abr 2024	14.65	14.65	14.34	14.38	14.38	9,300
03 abr 2024	14.11	14.50	14.11	14.41	14.41	18,500
02 abr 2024	13.66	13.73	13.63	13.71	13.71	7,200
01 abr 2024	13.08	13.80	13.08	13.74	13.74	7,700
28 mar 2024	13.77	13.79	13.65	13.79	13.79	5,800
27 mar 2024	13.77	13.89	13.74	13.78	13.78	13,200
26 mar 2024	13.66	13.76	13.66	13.66	13.66	4,100
25 mar 2024	13.56	13.67	13.56	13.67	13.67	18,300
22 mar 2024	13.57	13.58	13.49	13.51	13.51	11,600
21 mar 2024	13.52	13.59	13.46	13.59	13.59	12,600
20 mar 2024	13.24	13.55	13.21	13.54	13.54	18,300
19 mar 2024	13.38	13.43	13.27	13.37	13.37	50,700
18 mar 2024	12.95	12.98	12.88	12.88	12.88	4,200
15 mar 2024	13.03	13.07	12.96	13.00	13.00	12,200
14 mar 2024	12.84	12.84	12.69	12.74	12.74	21,800
13 mar 2024	12.80	12.85	12.68	12.74	12.74	6,300
12 mar 2024	12.61	12.61	12.54	12.57	12.57	8,100
11 mar 2024	12.19	12.29	12.18	12.28	12.28	18,800
08 mar 2024	12.25	12.28	12.16	12.19	12.19	15,500
07 mar 2024	11.92	12.12	11.92	12.11	12.11	5,200
06 mar 2024	11.68	11.69	11.64	11.67	11.67	9,200
05 mar 2024	11.78	11.83	11.77	11.77	11.77	29,000
04 mar 2024	11.68	11.68	11.60	11.61	11.61	6,800
01 mar 2024	11.73	11.79	11.69	11.75	11.75	6,600
29 feb 2024	11.73	11.73	11.55	11.57	11.57	22,400
28 feb 2024	11.79	11.79	11.73	11.74	11.74	42,200
27 feb 2024	11.64	11.80	11.64	11.79	11.79	11,000
26 feb 2024	11.75	11.75	11.59	11.59	11.59	159,200
23 feb 2024	11.67	11.70	11.60	11.63	11.63	5,400
22 feb 2024	11.68	11.69	11.59	11.64	11.64	4,100
21 feb 2024	11.47	11.52	11.42	11.49	11.49	16,600
20 feb 2024	11.51	11.55	11.46	11.51	11.51	15,400
16 feb 2024	11.66	11.70	11.62	11.66	11.66	8,000
15 feb 2024	11.75	12.00	11.75	12.00	12.00	15,600
14 feb 2024	11.33	11.34	11.22	11.28	11.28	39,500
13 feb 2024	11.34	11.34	11.18	11.19	11.19	26,700
12 feb 2024	11.35	11.45	11.35	11.43	11.43	16,900
09 feb 2024	11.21	11.29	11.19	11.29	11.29	16,100
08 feb 2024	11.06	11.13	10.98	11.12	11.12	23,300
07 feb 2024	11.20	11.23	11.10	11.23	11.23	28,600
06 feb 2024	11.59	11.59	11.51	11.57	11.57	8,100
05 feb 2024	11.46	11.56	11.42	11.50	11.50	28,200
02 feb 2024	11.62	11.62	11.50	11.56	11.56	16,800
01 feb 2024	11.54	11.57	11.43	11.51	11.51	18,100
31 ene 2024	11.62	11.66	11.43	11.56	11.56	9,200
30 ene 2024	11.61	11.62	11.51	11.62	11.62	7,700
29 ene 2024	11.44	11.50	11.39	11.50	11.50	30,600
26 ene 2024	11.60	11.68	11.60	11.68	11.68	84,700
25 ene 2024	11.54	11.54	11.40	11.46	11.46	18,900
24 ene 2024	11.74	11.74	11.67	11.70	11.70	15,000
23 ene 2024	11.49	11.52	11.46	11.51	11.51	32,800
22 ene 2024	11.53	11.64	11.44	11.59	11.59	28,000
19 ene 2024	12.08	12.14	12.01	12.14	12.14	14,100
18 ene 2024	12.34	12.35	12.15	12.23	12.23	43,800
17 ene 2024	11.80	11.94	11.76	11.94	11.94	41,000
16 ene 2024	11.87	11.93	11.77	11.79	11.79	57,600
12 ene 2024	12.54	12.82	12.40	12.69	12.69	76,000
11 ene 2024	12.49	12.49	12.39	12.47	12.47	9,800
10 ene 2024	12.56	12.63	12.56	12.57	12.57	6,400
09 ene 2024	12.71	12.82	12.71	12.78	12.78	15,800
08 ene 2024	12.97	12.99	12.92	12.98	12.98	14,400
05 ene 2024	12.81	13.00	12.75	12.79	12.79	17,700
04 ene 2024	12.23	12.52	12.23	12.51	12.51	16,400
03 ene 2024	11.95	12.05	11.95	12.00	12.00	8,200
02 ene 2024	11.89	11.97	11.89	11.95	11.95	24,900
29 dic 2023	11.88	11.88	11.79	11.79	11.79	10,400
28 dic 2023	11.85	11.85	11.77	11.77	11.77	13,100
27 dic 2023	11.89	11.95	11.89	11.93	11.93	9,900
26 dic 2023	12.00	12.05	11.68	11.83	11.83	16,000
22 dic 2023	11.81	11.86	11.81	11.83	11.83	13,500
21 dic 2023	11.60	11.72	11.60	11.71	11.71	10,900
20 dic 2023	11.52	11.55	11.35	11.40	11.40	13,600
19 dic 2023	11.55	11.56	11.50	11.56	11.56	23,000
18 dic 2023	11.42	11.46	11.38	11.40	11.40	8,100
15 dic 2023	11.38	11.40	11.27	11.29	11.29	22,000
14 dic 2023	11.42	11.57	11.40	11.56	11.56	11,100
13 dic 2023	11.70	11.85	11.66	11.82	11.82	341,200
12 dic 2023	11.62	11.69	11.62	11.69	11.69	9,400
11 dic 2023	11.74	11.88	11.74	11.88	11.88	22,100
08 dic 2023	11.85	11.89	11.80	11.89	11.89	5,800
07 dic 2023	11.80	11.90	11.76	11.87	11.87	26,100
06 dic 2023	12.32	12.47	12.23	12.27	12.27	16,000
05 dic 2023	12.27	12.31	12.21	12.27	12.27	6,300
04 dic 2023	12.26	12.36	12.21	12.30	12.30	26,200
01 dic 2023	12.13	12.43	12.13	12.36	12.36	34,200
30 nov 2023	12.28	12.28	12.19	12.23	12.23	23,900
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...

F S&P 5005,073.75-33.75(-0.66%)

F Dow Jones38,596.00-84.00(-0.22%)

F Nasdaq17,454.75-209.75(-1.19%)

E-mini Russell 2000 Index Futur2,009.10+2.30(+0.11%)

Petróleo82.86+0.05(+0.06%)

Oro2,325.50-12.90(-0.55%)

Commerzbank AG (CRZBY)

F S&P 500
5,073.75
-33.75(-0.66%)

F Dow Jones
38,596.00
-84.00(-0.22%)

F Nasdaq
17,454.75
-209.75(-1.19%)

E-mini Russell 2000 Index Futur
2,009.10
+2.30(+0.11%)

Petróleo
82.86
+0.05(+0.06%)

Oro
2,325.50
-12.90(-0.55%)