Italia markets close in 1 hour 10 minutes
FTSE MIB
33.751,70 +5,04 (+0,01%) Dow Jones
37.979,84 +76,55 (+0,20%) Nasdaq
15.650,60 +45,12 (+0,29%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,81 -0,19 (-0,24%) Bitcoin EUR
54.690,07 +994,66 (+1,85%)
Commerzbank AG (CBK.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 13,70 | 13,86 | 13,70 | 13,85 | 13,85 | 1.500 |
| 02 mag 2024 | 0.35 Dividendo | |||||
| 30 apr 2024 | 13,76 | 14,02 | 13,60 | 13,90 | 13,55 | 200 |
| 29 apr 2024 | 14,11 | 14,19 | 13,77 | 13,80 | 13,45 | 271 |
| 26 apr 2024 | 14,13 | 14,28 | 14,13 | 14,15 | 13,79 | 1.470 |
| 25 apr 2024 | 13,86 | 14,13 | 13,86 | 14,02 | 13,67 | - |
| 24 apr 2024 | 13,94 | 14,01 | 13,83 | 13,86 | 13,51 | 3.237 |
| 23 apr 2024 | 13,57 | 13,89 | 13,57 | 13,83 | 13,48 | 659 |
| 22 apr 2024 | 13,44 | 13,52 | 13,40 | 13,52 | 13,18 | 902 |
| 19 apr 2024 | 13,15 | 13,39 | 13,15 | 13,34 | 13,00 | 214 |
| 18 apr 2024 | 13,09 | 13,36 | 13,09 | 13,28 | 12,95 | 200 |
| 17 apr 2024 | 12,79 | 13,03 | 12,79 | 13,01 | 12,68 | - |
| 16 apr 2024 | 12,70 | 12,80 | 12,70 | 12,80 | 12,47 | - |
| 15 apr 2024 | 12,90 | 13,07 | 12,81 | 12,81 | 12,48 | 900 |
| 12 apr 2024 | 13,07 | 13,14 | 12,90 | 12,90 | 12,58 | - |
| 11 apr 2024 | 13,51 | 13,51 | 12,97 | 12,99 | 12,67 | 1.361 |
| 10 apr 2024 | 13,32 | 13,55 | 13,32 | 13,49 | 13,15 | 700 |
| 09 apr 2024 | 13,43 | 13,43 | 13,31 | 13,32 | 12,98 | 100 |
| 08 apr 2024 | 13,32 | 13,45 | 13,26 | 13,42 | 13,08 | 315 |
| 05 apr 2024 | 13,19 | 13,35 | 13,11 | 13,24 | 12,91 | 1.732 |
| 04 apr 2024 | 13,30 | 13,44 | 13,30 | 13,39 | 13,05 | 100 |
| 03 apr 2024 | 12,71 | 13,32 | 12,66 | 13,26 | 12,93 | 822 |
| 02 apr 2024 | 12,69 | 12,94 | 12,69 | 12,69 | 12,38 | 1.824 |
| 28 mar 2024 | 12,81 | 12,81 | 12,65 | 12,65 | 12,33 | 2.269 |
| 27 mar 2024 | 12,63 | 12,81 | 12,63 | 12,70 | 12,39 | 788 |
| 26 mar 2024 | 12,57 | 12,70 | 12,57 | 12,60 | 12,28 | 1.318 |
| 25 mar 2024 | 12,47 | 12,59 | 12,47 | 12,54 | 12,22 | 321 |
| 22 mar 2024 | 12,40 | 12,57 | 12,40 | 12,48 | 12,17 | 424 |
| 21 mar 2024 | 12,38 | 12,41 | 12,33 | 12,40 | 12,09 | 2.500 |
| 20 mar 2024 | 12,30 | 12,30 | 12,18 | 12,27 | 11,97 | 50 |
| 19 mar 2024 | 11,85 | 12,26 | 11,85 | 12,23 | 11,93 | 3.000 |
| 18 mar 2024 | 11,90 | 11,92 | 11,84 | 11,84 | 11,54 | 1.010 |
| 15 mar 2024 | 11,78 | 12,00 | 11,78 | 11,85 | 11,56 | 3.406 |
| 14 mar 2024 | 11,60 | 11,85 | 11,60 | 11,71 | 11,42 | 115 |
| 13 mar 2024 | 11,48 | 11,76 | 11,48 | 11,57 | 11,28 | 3.169 |
| 12 mar 2024 | 11,23 | 11,55 | 11,23 | 11,44 | 11,15 | 300 |
| 11 mar 2024 | 11,06 | 11,18 | 11,06 | 11,16 | 10,88 | 616 |
| 08 mar 2024 | 11,02 | 11,22 | 11,02 | 11,14 | 10,86 | 1.326 |
| 07 mar 2024 | 10,70 | 11,07 | 10,70 | 11,01 | 10,73 | - |
| 06 mar 2024 | 10,85 | 10,97 | 10,69 | 10,69 | 10,42 | 400 |
| 05 mar 2024 | 10,68 | 10,88 | 10,65 | 10,84 | 10,56 | 200 |
| 04 mar 2024 | 10,81 | 10,81 | 10,68 | 10,68 | 10,41 | 205 |
| 01 mar 2024 | 10,73 | 10,85 | 10,68 | 10,81 | 10,54 | 1.575 |
| 29 feb 2024 | 10,85 | 10,85 | 10,69 | 10,69 | 10,43 | 650 |
| 28 feb 2024 | 10,86 | 10,90 | 10,83 | 10,83 | 10,56 | 732 |
| 27 feb 2024 | 10,73 | 10,85 | 10,73 | 10,81 | 10,54 | 2.899 |
| 26 feb 2024 | 10,70 | 10,78 | 10,58 | 10,70 | 10,44 | 2.100 |
| 23 feb 2024 | 10,72 | 10,77 | 10,68 | 10,70 | 10,44 | 930 |
| 22 feb 2024 | 10,60 | 10,78 | 10,60 | 10,69 | 10,42 | - |
| 21 feb 2024 | 10,63 | 10,63 | 10,55 | 10,55 | 10,28 | - |
| 20 feb 2024 | 10,66 | 10,77 | 10,59 | 10,60 | 10,33 | - |
| 19 feb 2024 | 10,77 | 10,81 | 10,60 | 10,66 | 10,39 | 2.160 |
| 16 feb 2024 | 11,10 | 11,10 | 10,81 | 10,81 | 10,53 | 280 |
| 15 feb 2024 | 10,88 | 11,09 | 10,80 | 11,09 | 10,81 | 2.190 |
| 14 feb 2024 | 10,46 | 10,57 | 10,45 | 10,45 | 10,19 | 280 |
| 13 feb 2024 | 10,57 | 10,61 | 10,45 | 10,45 | 10,19 | 1.291 |
| 12 feb 2024 | 10,46 | 10,61 | 10,46 | 10,57 | 10,30 | 135 |
| 09 feb 2024 | 10,26 | 10,40 | 10,26 | 10,36 | 10,10 | 1.000 |
| 08 feb 2024 | 10,38 | 10,38 | 10,18 | 10,25 | 9,99 | 50 |
| 07 feb 2024 | 10,80 | 10,85 | 10,32 | 10,38 | 10,12 | 533 |
| 06 feb 2024 | 10,73 | 11,02 | 10,73 | 10,74 | 10,47 | 1.703 |
| 05 feb 2024 | 10,69 | 10,86 | 10,69 | 10,70 | 10,44 | 310 |
| 02 feb 2024 | 10,61 | 10,73 | 10,60 | 10,69 | 10,42 | 1.035 |
| 01 feb 2024 | 10,56 | 10,67 | 10,54 | 10,56 | 10,29 | 317 |
| 31 gen 2024 | 10,69 | 10,81 | 10,66 | 10,66 | 10,39 | - |
| 30 gen 2024 | 10,61 | 10,68 | 10,61 | 10,68 | 10,41 | 1.998 |
| 29 gen 2024 | 10,68 | 10,68 | 10,56 | 10,56 | 10,30 | - |
| 26 gen 2024 | 10,56 | 10,69 | 10,56 | 10,66 | 10,39 | 493 |
| 25 gen 2024 | 10,77 | 10,77 | 10,52 | 10,52 | 10,26 | - |
| 24 gen 2024 | 10,65 | 10,76 | 10,65 | 10,75 | 10,48 | 900 |
| 23 gen 2024 | 10,66 | 10,74 | 10,59 | 10,59 | 10,32 | 215 |
| 22 gen 2024 | 10,95 | 10,95 | 10,56 | 10,65 | 10,39 | 1.832 |
| 19 gen 2024 | 11,24 | 11,27 | 11,05 | 11,06 | 10,78 | 1.525 |
| 18 gen 2024 | 11,01 | 11,39 | 11,01 | 11,31 | 11,02 | 75 |
| 17 gen 2024 | 10,81 | 10,98 | 10,72 | 10,98 | 10,70 | 410 |
| 16 gen 2024 | 11,35 | 11,35 | 10,84 | 10,94 | 10,66 | 1.320 |
| 15 gen 2024 | 11,52 | 11,56 | 11,43 | 11,43 | 11,14 | 1.200 |
| 12 gen 2024 | 11,42 | 11,57 | 11,42 | 11,48 | 11,20 | - |
| 11 gen 2024 | 11,56 | 11,56 | 11,35 | 11,35 | 11,06 | - |
| 10 gen 2024 | 11,72 | 11,72 | 11,48 | 11,48 | 11,20 | 2.715 |
| 09 gen 2024 | 11,83 | 11,90 | 11,68 | 11,72 | 11,42 | 251 |
| 08 gen 2024 | 11,72 | 11,91 | 11,72 | 11,78 | 11,49 | 4.325 |
| 05 gen 2024 | 11,33 | 11,75 | 11,33 | 11,75 | 11,45 | 3.390 |
| 04 gen 2024 | 10,99 | 11,46 | 10,99 | 11,35 | 11,06 | 1.665 |
| 03 gen 2024 | 10,92 | 11,09 | 10,92 | 10,97 | 10,69 | 200 |
| 02 gen 2024 | 10,76 | 10,95 | 10,76 | 10,94 | 10,66 | 321 |
| 29 dic 2023 | 10,69 | 10,74 | 10,69 | 10,73 | 10,46 | 90 |
| 28 dic 2023 | 10,77 | 10,77 | 10,66 | 10,66 | 10,40 | 1.400 |
| 27 dic 2023 | 10,75 | 10,77 | 10,74 | 10,74 | 10,47 | 4 |
| 22 dic 2023 | 10,64 | 10,76 | 10,64 | 10,73 | 10,46 | 1.900 |
| 21 dic 2023 | 10,62 | 10,84 | 10,62 | 10,63 | 10,36 | 2.863 |
| 20 dic 2023 | 10,52 | 10,54 | 10,47 | 10,51 | 10,24 | - |
| 19 dic 2023 | 10,47 | 10,55 | 10,42 | 10,50 | 10,24 | 331 |
| 18 dic 2023 | 10,44 | 10,48 | 10,41 | 10,44 | 10,18 | 713 |
| 15 dic 2023 | 10,62 | 10,62 | 10,40 | 10,40 | 10,14 | 512 |
| 14 dic 2023 | 10,91 | 10,91 | 10,44 | 10,53 | 10,26 | 2.840 |
| 13 dic 2023 | 10,78 | 10,93 | 10,78 | 10,84 | 10,57 | 1.330 |
| 12 dic 2023 | 11,04 | 11,06 | 10,76 | 10,81 | 10,54 | 1.090 |
| 11 dic 2023 | 10,98 | 11,06 | 10,94 | 11,00 | 10,72 | 1.550 |
| 08 dic 2023 | 11,06 | 11,06 | 10,85 | 11,00 | 10,72 | 750 |
| *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.