Italia markets close in 3 hours 46 minutes

Commerzbank AG (1CBK.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,21+0,15 (+1,10%)
In data: 11:16AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202414,2114,2114,2114,2114,21280
19 giu 202414,0314,1314,0014,0614,06785
18 giu 202414,0714,1114,0314,1314,13700
17 giu 202413,8213,8213,8213,8813,8810
14 giu 202413,8813,8813,4413,8213,821.907
13 giu 202414,3614,3614,3614,3614,36-
12 giu 202414,9715,0314,6314,7314,732.181
11 giu 202414,8714,8714,8114,8614,86637
10 giu 202415,3115,3215,3115,3115,31387
07 giu 202415,3615,3615,3615,6015,6035
06 giu 202414,7615,2714,7615,2815,286.700
05 giu 202414,9114,9114,9114,7814,785
04 giu 202415,2815,2814,9514,9814,983.497
03 giu 202415,3915,3915,3015,3915,391.091
31 mag 202415,6415,6415,4415,4915,492.382
30 mag 202415,3715,3715,3715,7315,7315
29 mag 202415,6015,6015,6015,3715,378
28 mag 202415,6515,7215,6415,7215,721.946
27 mag 202415,6515,6515,5315,5615,56201
24 mag 202415,2915,6515,2915,6215,621.240
23 mag 202415,3515,5915,3515,5915,594.097
22 mag 202415,6415,6415,6415,6415,64-
21 mag 202415,5015,6115,4515,6115,611.015
20 mag 202415,5815,6015,4715,5915,591.848
17 mag 202415,3515,4415,3515,4915,492.620
16 mag 202415,0215,2815,0215,2115,21173
15 mag 202414,6015,1314,2715,0315,035.732
14 mag 202414,2314,3114,2314,3014,30647
13 mag 202413,9013,9013,9013,9013,90-
10 mag 202414,1314,1313,9714,0014,00365
09 mag 202414,1914,1914,1914,0614,06390
08 mag 202414,0214,0214,0214,1014,10290
07 mag 202414,0614,1114,0614,1414,143.882
06 mag 202413,8813,8813,8813,8513,85200
03 mag 202414,1014,1013,6613,7013,701.492
02 mag 202413,7713,9513,7713,9513,951.856
02 mag 20240.35 Dividendo
30 apr 202413,7013,7413,7013,6013,252.094
29 apr 202414,1714,2313,8013,7713,412.799
26 apr 202414,2614,3214,1514,1513,784.696
25 apr 202413,8714,1513,8714,0813,721.820
24 apr 202413,8813,9613,8613,8513,492.326
23 apr 202413,6313,8513,6313,9013,55449
22 apr 202413,4313,5413,4313,5313,193.139
19 apr 202413,2613,4113,2313,3813,031.150
18 apr 202413,2513,3013,2513,3112,972.000
17 apr 202413,0013,0013,0013,0412,7040
16 apr 202412,6712,8512,6712,7412,42900
15 apr 202412,9412,9412,9412,9112,58250
12 apr 202413,0413,0713,0012,9812,642.133
11 apr 202413,1813,1812,9613,0212,684.384
10 apr 202413,4413,5313,4013,5313,191.880
09 apr 202413,4013,4413,3713,3212,98415
08 apr 202413,4313,4913,4213,4513,101.629
05 apr 202413,1813,2713,1013,2312,891.358
04 apr 202413,3813,3813,3813,3913,04300
03 apr 202412,7713,3812,7713,2812,941.988
02 apr 202413,0313,0312,7312,7112,381.767
28 mar 202412,7612,8412,7112,7012,3710.506
27 mar 202412,7712,8112,7012,7012,381.682
26 mar 202412,6412,6412,6412,6512,3210
25 mar 202412,5912,6212,5412,5512,238.880
22 mar 202412,4912,4912,4912,4912,17-
21 mar 202412,4512,4512,3112,4212,10565
20 mar 202412,2812,3412,2112,2911,977.595
19 mar 202411,9212,2911,9212,2711,953.056
18 mar 202411,9511,9511,8911,9011,59145
15 mar 202411,9012,0011,9011,9211,611.300
14 mar 202411,9011,9011,7211,7411,442.256
13 mar 202411,6011,8011,6011,6411,3411.995
12 mar 202411,4511,5211,4411,5011,201.928
11 mar 202411,1311,3011,1111,3011,013.047
08 mar 202411,0911,2011,0911,1410,852.096
07 mar 202410,8311,0910,8311,0610,774.261
06 mar 202410,8610,8610,7310,7310,455.467
05 mar 202410,6610,8910,6610,8610,593.990
04 mar 202410,7010,7010,7010,7010,43-
01 mar 202410,7410,8810,7410,8510,582.078
29 feb 202410,7310,7310,7310,7310,46-
28 feb 202410,8310,9010,8310,8610,594.390
27 feb 202410,7310,8310,7310,8410,56209
26 feb 202410,6610,6910,6610,7310,4519
23 feb 202410,7010,7510,6510,7410,462.117
22 feb 202410,7810,8210,7210,7410,473.337
21 feb 202410,5910,6010,5910,6010,32124
20 feb 202410,7410,7410,5910,5910,32452
19 feb 202410,6010,6910,5210,7310,45863
16 feb 202411,0611,0610,7410,7910,5111.400
15 feb 202410,9011,0610,6411,0610,778.763
14 feb 202410,5410,5510,5410,5110,2420.009
13 feb 202410,6010,6010,4610,4910,2226.150
12 feb 202410,5410,5910,5010,5310,2642.726
09 feb 202410,2710,3610,2710,4110,141.059
08 feb 202410,2810,2810,1610,2610,0018.012
07 feb 202410,6710,8410,3210,3210,0521.157
06 feb 202411,0511,0510,7710,7710,492.042
05 feb 202410,8210,9010,7210,7610,482.504
02 feb 202410,7610,7610,7010,7210,44685
01 feb 202410,6010,6910,6010,5610,292.450
31 gen 202410,6910,6910,6910,6910,41-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...