Italia markets open in 4 hours 6 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.135,57 +229,80 (+0,38%) CMC Crypto 200
1.391,11 +8,54 (+0,62%)
Commerzbank AG (CBK.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 13,98 | 14,28 | 13,82 | 14,06 | 14,06 | 7.041.569 |
| 24 apr 2024 | 13,94 | 14,02 | 13,81 | 13,85 | 13,85 | 5.051.875 |
| 23 apr 2024 | 13,60 | 13,92 | 13,58 | 13,88 | 13,88 | 5.479.981 |
| 22 apr 2024 | 13,48 | 13,59 | 13,35 | 13,51 | 13,51 | 3.904.688 |
| 19 apr 2024 | 13,24 | 13,41 | 13,17 | 13,38 | 13,38 | 4.750.241 |
| 18 apr 2024 | 13,15 | 13,36 | 13,10 | 13,36 | 13,36 | 4.912.855 |
| 17 apr 2024 | 12,86 | 13,11 | 12,84 | 13,04 | 13,04 | 4.017.011 |
| 16 apr 2024 | 12,71 | 12,89 | 12,63 | 12,80 | 12,80 | 3.738.820 |
| 15 apr 2024 | 13,00 | 13,13 | 12,84 | 12,90 | 12,90 | 6.250.178 |
| 12 apr 2024 | 13,05 | 13,19 | 12,91 | 12,95 | 12,95 | 6.211.978 |
| 11 apr 2024 | 13,52 | 13,59 | 12,96 | 13,01 | 13,01 | 9.290.124 |
| 10 apr 2024 | 13,37 | 13,61 | 13,22 | 13,55 | 13,55 | 7.794.155 |
| 09 apr 2024 | 13,44 | 13,47 | 13,27 | 13,30 | 13,30 | 4.226.985 |
| 08 apr 2024 | 13,31 | 13,49 | 13,27 | 13,44 | 13,44 | 5.376.749 |
| 05 apr 2024 | 13,20 | 13,30 | 13,02 | 13,30 | 13,30 | 6.845.613 |
| 04 apr 2024 | 13,36 | 13,51 | 13,32 | 13,41 | 13,41 | 5.701.906 |
| 03 apr 2024 | 12,74 | 13,44 | 12,61 | 13,28 | 13,28 | 12.145.162 |
| 02 apr 2024 | 12,70 | 13,08 | 12,70 | 12,70 | 12,70 | 11.034.253 |
| 28 mar 2024 | 12,76 | 12,85 | 12,68 | 12,73 | 12,73 | 7.677.580 |
| 27 mar 2024 | 12,65 | 12,85 | 12,61 | 12,73 | 12,73 | 6.298.032 |
| 26 mar 2024 | 12,60 | 12,71 | 12,60 | 12,64 | 12,64 | 4.038.406 |
| 25 mar 2024 | 12,50 | 12,65 | 12,44 | 12,59 | 12,59 | 4.580.911 |
| 22 mar 2024 | 12,44 | 12,64 | 12,40 | 12,47 | 12,47 | 5.603.684 |
| 21 mar 2024 | 12,33 | 12,50 | 12,30 | 12,45 | 12,45 | 8.384.107 |
| 20 mar 2024 | 12,31 | 12,34 | 12,15 | 12,31 | 12,31 | 4.437.351 |
| 19 mar 2024 | 11,90 | 12,41 | 11,86 | 12,30 | 12,30 | 9.957.411 |
| 18 mar 2024 | 11,91 | 11,97 | 11,85 | 11,88 | 11,88 | 4.109.947 |
| 15 mar 2024 | 11,77 | 12,02 | 11,77 | 11,93 | 11,93 | 11.952.673 |
| 14 mar 2024 | 11,65 | 11,94 | 11,64 | 11,74 | 11,74 | 9.595.263 |
| 13 mar 2024 | 11,52 | 11,81 | 11,45 | 11,61 | 11,61 | 8.966.340 |
| 12 mar 2024 | 11,25 | 11,59 | 11,22 | 11,50 | 11,50 | 9.347.756 |
| 11 mar 2024 | 11,09 | 11,22 | 11,07 | 11,22 | 11,22 | 3.914.158 |
| 08 mar 2024 | 11,09 | 11,24 | 11,03 | 11,14 | 11,14 | 6.476.540 |
| 07 mar 2024 | 10,72 | 11,09 | 10,69 | 11,06 | 11,06 | 10.837.728 |
| 06 mar 2024 | 10,92 | 10,98 | 10,68 | 10,70 | 10,70 | 7.698.083 |
| 05 mar 2024 | 10,66 | 10,90 | 10,63 | 10,89 | 10,89 | 9.409.668 |
| 04 mar 2024 | 10,80 | 10,81 | 10,67 | 10,69 | 10,69 | 8.172.832 |
| 01 mar 2024 | 10,72 | 10,87 | 10,65 | 10,86 | 10,86 | 6.592.123 |
| 29 feb 2024 | 10,88 | 10,90 | 10,69 | 10,69 | 10,69 | 8.391.994 |
| 28 feb 2024 | 10,87 | 10,94 | 10,83 | 10,86 | 10,86 | 4.573.689 |
| 27 feb 2024 | 10,74 | 10,86 | 10,68 | 10,86 | 10,86 | 6.267.035 |
| 26 feb 2024 | 10,72 | 10,82 | 10,57 | 10,74 | 10,74 | 7.512.842 |
| 23 feb 2024 | 10,72 | 10,80 | 10,65 | 10,72 | 10,72 | 9.996.997 |
| 22 feb 2024 | 10,65 | 10,85 | 10,65 | 10,70 | 10,70 | 10.104.493 |
| 21 feb 2024 | 10,60 | 10,72 | 10,56 | 10,57 | 10,57 | 8.935.384 |
| 20 feb 2024 | 10,71 | 10,87 | 10,56 | 10,60 | 10,60 | 8.711.129 |
| 19 feb 2024 | 10,77 | 10,89 | 10,53 | 10,73 | 10,73 | 7.904.714 |
| 16 feb 2024 | 11,11 | 11,15 | 10,73 | 10,82 | 10,82 | 13.032.235 |
| 15 feb 2024 | 10,80 | 11,07 | 10,48 | 11,06 | 11,06 | 25.281.336 |
| 14 feb 2024 | 10,49 | 10,60 | 10,44 | 10,48 | 10,48 | 8.155.357 |
| 13 feb 2024 | 10,65 | 10,67 | 10,44 | 10,51 | 10,51 | 8.267.376 |
| 12 feb 2024 | 10,42 | 10,63 | 10,41 | 10,58 | 10,58 | 7.489.245 |
| 09 feb 2024 | 10,27 | 10,44 | 10,27 | 10,40 | 10,40 | 7.659.409 |
| 08 feb 2024 | 10,36 | 10,38 | 10,15 | 10,28 | 10,28 | 9.251.068 |
| 07 feb 2024 | 10,82 | 10,86 | 10,29 | 10,38 | 10,38 | 17.833.369 |
| 06 feb 2024 | 10,76 | 11,08 | 10,71 | 10,74 | 10,74 | 10.192.309 |
| 05 feb 2024 | 10,78 | 10,93 | 10,65 | 10,71 | 10,71 | 9.179.250 |
| 02 feb 2024 | 10,65 | 10,81 | 10,57 | 10,69 | 10,69 | 10.930.309 |
| 01 feb 2024 | 10,60 | 10,76 | 10,52 | 10,56 | 10,56 | 11.063.776 |
| 31 gen 2024 | 10,72 | 10,85 | 10,63 | 10,68 | 10,68 | 7.139.441 |
| 30 gen 2024 | 10,57 | 10,73 | 10,55 | 10,70 | 10,70 | 5.867.687 |
| 29 gen 2024 | 10,70 | 10,78 | 10,56 | 10,57 | 10,57 | 6.052.173 |
| 26 gen 2024 | 10,53 | 10,76 | 10,52 | 10,72 | 10,72 | 8.651.818 |
| 25 gen 2024 | 10,80 | 10,81 | 10,53 | 10,55 | 10,55 | 8.803.796 |
| 24 gen 2024 | 10,68 | 10,80 | 10,66 | 10,79 | 10,79 | 8.549.152 |
| 23 gen 2024 | 10,70 | 10,78 | 10,58 | 10,60 | 10,60 | 8.001.121 |
| 22 gen 2024 | 10,93 | 10,99 | 10,52 | 10,69 | 10,69 | 21.153.778 |
| 19 gen 2024 | 11,27 | 11,33 | 11,02 | 11,06 | 11,06 | 7.622.134 |
| 18 gen 2024 | 11,05 | 11,43 | 11,03 | 11,26 | 11,26 | 13.654.293 |
| 17 gen 2024 | 10,76 | 11,01 | 10,64 | 11,01 | 11,01 | 9.334.642 |
| 16 gen 2024 | 11,28 | 11,28 | 10,74 | 10,88 | 10,88 | 21.215.849 |
| 15 gen 2024 | 11,58 | 11,63 | 11,43 | 11,44 | 11,44 | 5.287.626 |
| 12 gen 2024 | 11,42 | 11,61 | 11,35 | 11,35 | 11,35 | 6.108.996 |
| 11 gen 2024 | 11,59 | 11,60 | 11,32 | 11,35 | 11,35 | 8.372.847 |
| 10 gen 2024 | 11,63 | 11,68 | 11,49 | 11,49 | 11,49 | 8.309.940 |
| 09 gen 2024 | 11,88 | 11,91 | 11,58 | 11,74 | 11,74 | 7.568.536 |
| 08 gen 2024 | 11,76 | 11,94 | 11,73 | 11,82 | 11,82 | 8.113.183 |
| 05 gen 2024 | 11,41 | 11,90 | 11,38 | 11,73 | 11,73 | 12.557.979 |
| 04 gen 2024 | 11,01 | 11,48 | 10,99 | 11,46 | 11,46 | 11.517.708 |
| 03 gen 2024 | 10,98 | 11,13 | 10,90 | 11,02 | 11,02 | 8.555.356 |
| 02 gen 2024 | 10,77 | 11,09 | 10,76 | 10,94 | 10,94 | 8.271.246 |
| 29 dic 2023 | 10,70 | 10,76 | 10,69 | 10,76 | 10,76 | 1.911.326 |
| 28 dic 2023 | 10,78 | 10,79 | 10,63 | 10,69 | 10,69 | 3.362.515 |
| 27 dic 2023 | 10,82 | 10,83 | 10,72 | 10,78 | 10,78 | 2.889.605 |
| 22 dic 2023 | 10,68 | 10,79 | 10,62 | 10,77 | 10,77 | 5.053.815 |
| 21 dic 2023 | 10,64 | 10,87 | 10,58 | 10,66 | 10,66 | 8.912.906 |
| 20 dic 2023 | 10,62 | 10,65 | 10,43 | 10,52 | 10,52 | 5.334.704 |
| 19 dic 2023 | 10,43 | 10,56 | 10,35 | 10,55 | 10,55 | 4.053.597 |
| 18 dic 2023 | 10,40 | 10,52 | 10,35 | 10,48 | 10,48 | 3.359.656 |
| 15 dic 2023 | 10,65 | 10,65 | 10,40 | 10,44 | 10,44 | 10.354.324 |
| 14 dic 2023 | 10,90 | 10,92 | 10,40 | 10,55 | 10,55 | 14.903.265 |
| 13 dic 2023 | 10,80 | 10,97 | 10,73 | 10,85 | 10,85 | 5.179.785 |
| 12 dic 2023 | 11,08 | 11,08 | 10,72 | 10,84 | 10,84 | 8.656.350 |
| 11 dic 2023 | 11,04 | 11,11 | 10,92 | 11,05 | 11,05 | 4.836.896 |
| 08 dic 2023 | 11,02 | 11,06 | 10,79 | 11,02 | 11,02 | 8.743.730 |
| 07 dic 2023 | 11,41 | 11,42 | 10,68 | 11,00 | 11,00 | 16.802.688 |
| 06 dic 2023 | 11,46 | 11,55 | 11,32 | 11,48 | 11,48 | 5.820.197 |
| 05 dic 2023 | 11,34 | 11,40 | 11,27 | 11,39 | 11,39 | 3.896.440 |
| 04 dic 2023 | 11,35 | 11,41 | 11,27 | 11,38 | 11,38 | 3.371.195 |
| 01 dic 2023 | 11,28 | 11,49 | 11,16 | 11,35 | 11,35 | 7.023.056 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.