Italia markets open in 20 minutes

Canadian Imperial Bank of Commerce (CM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,60+0,36 (+0,73%)
Alla chiusura: 04:00PM EDT
49,63 +0,03 (+0,05%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202449,3449,6948,9149,6049,601.156.700
15 mar 202449,1249,5749,0349,2449,241.501.900
14 mar 202449,8649,9348,8949,2149,211.272.400
13 mar 202449,6350,0649,6249,8949,891.614.700
12 mar 202449,6249,6949,3849,6049,601.161.600
11 mar 202449,3949,7949,1749,5949,591.060.600
08 mar 202449,6649,7849,3049,6049,601.852.500
07 mar 202449,2649,6248,9449,4449,442.096.300
06 mar 202449,0049,4048,8249,0649,064.440.300
05 mar 202448,5148,9748,4748,7748,773.597.600
04 mar 202448,3648,9848,1748,4748,474.539.500
01 mar 202447,8348,7147,7648,5148,514.219.600
29 feb 202447,2547,7246,5847,3247,322.516.700
28 feb 202446,3446,4546,1146,2946,291.243.200
27 feb 202446,6146,7546,2446,4746,472.158.200
26 feb 202446,7647,1146,3146,5146,511.075.500
23 feb 202446,8647,1046,6346,9546,955.861.100
22 feb 202446,6046,9446,4946,7746,772.995.600
21 feb 202446,1746,4246,0246,3246,322.588.300
20 feb 202445,9846,6545,8446,4446,442.183.500
16 feb 202445,6045,9945,4945,8845,881.887.900
15 feb 202445,1345,8945,1345,7145,711.641.000
14 feb 202444,7045,0244,6644,9244,921.294.900
13 feb 202444,9144,9143,8644,2944,291.935.700
12 feb 202445,1045,6645,0445,5645,561.435.800
09 feb 202444,7945,1444,5745,1045,101.666.200
08 feb 202444,5444,7044,2044,6644,662.289.900
07 feb 202444,8244,9944,5544,7744,772.776.400
06 feb 202444,8345,0944,6244,8644,861.314.200
05 feb 202445,0945,1344,5344,8644,861.049.000
02 feb 202445,3945,5345,0445,4045,402.079.100
01 feb 202445,1645,6644,7545,6045,602.609.500
31 gen 202445,7346,0845,1345,1845,181.973.600
30 gen 202446,2646,3145,7945,9545,951.291.700
29 gen 202445,6846,2745,4446,2546,25714.500
26 gen 202445,8546,0545,6345,7745,77667.300
25 gen 202445,7145,9445,4045,9245,92955.400
24 gen 202445,6345,8545,2945,4545,451.407.000
23 gen 202445,6545,7344,9745,2445,241.348.900
22 gen 202446,1046,1545,2345,5045,501.163.100
19 gen 202445,3646,0245,2045,9245,922.194.500
18 gen 202445,9045,9545,0745,2045,201.358.900
17 gen 202445,3845,8545,1945,6645,661.979.400
16 gen 202445,5345,9945,2345,9445,941.745.500
12 gen 202446,6346,9045,9346,0246,021.941.700
11 gen 202446,9747,0945,9546,3146,313.306.800
10 gen 202447,5647,7147,0447,1647,161.125.800
09 gen 202447,6047,7447,2547,5647,561.072.100
08 gen 202447,6747,9947,5947,9747,971.038.400
05 gen 202447,5048,1147,2947,6847,681.214.300
04 gen 202447,2847,7747,1647,4447,44934.300
03 gen 202447,3647,6047,1647,2647,261.459.400
02 gen 202447,6348,0647,5347,8447,841.153.500
29 dic 202347,8348,3647,8148,1448,14972.100
28 dic 202348,1648,4547,7948,0148,011.531.500
27 dic 202348,1348,4348,0148,2048,201.412.400
27 dic 20230.682 Dividendo
26 dic 202348,5348,9248,3448,8148,138.801.000
22 dic 202347,8448,5947,8448,3947,711.352.200
21 dic 202347,1747,8447,1147,6947,021.759.600
20 dic 202346,7547,4846,6846,7546,103.114.100
19 dic 202345,8546,6545,7746,5945,941.383.600
18 dic 202345,5245,8345,3745,4844,84838.300
15 dic 202345,6445,9345,3945,4944,851.282.100
14 dic 202345,0045,7545,0045,4544,812.384.200
13 dic 202343,1744,5542,9744,4943,871.989.500
12 dic 202342,7643,1442,5943,1242,52824.600
11 dic 202343,0143,1042,7242,8942,291.171.200
08 dic 202342,6043,2142,6043,0242,421.153.300
07 dic 202342,5442,7342,2842,6542,051.172.400
06 dic 202342,6242,8142,3142,4641,871.686.900
05 dic 202341,8042,3241,7742,3041,711.236.300
04 dic 202341,4842,1441,4442,0541,461.190.400
01 dic 202341,2742,0541,0941,9041,312.139.900
30 nov 202339,9041,4139,9041,3040,722.830.100
29 nov 202338,7339,3938,6239,2638,711.332.100
28 nov 202338,4338,8137,9738,6138,071.544.700
27 nov 202339,0539,3638,7138,8338,291.572.900
24 nov 202339,3239,5539,2039,4338,88532.600
22 nov 202338,8539,3138,7039,2038,651.282.600
21 nov 202339,3839,7438,9138,9738,432.161.200
20 nov 202339,5439,6239,2439,5639,01880.100
17 nov 202339,3739,5539,2239,5338,981.249.600
16 nov 202338,9039,1038,8338,9538,41913.200
15 nov 202339,0539,3738,7839,1038,551.913.000
14 nov 202338,5339,0638,5238,9238,381.751.400
13 nov 202337,6037,9837,4637,7837,25867.700
10 nov 202337,6637,7937,2937,6837,15663.300
09 nov 202337,7637,9937,4737,5237,001.163.800
08 nov 202337,4937,6837,2537,4436,92739.300
07 nov 202337,6337,7837,3937,5637,04756.400
06 nov 202338,0638,2337,7037,9037,371.043.300
03 nov 202337,9938,2237,7637,9137,381.631.500
02 nov 202336,0437,4335,9637,3836,862.416.500
01 nov 202335,3535,5535,0935,5035,001.747.600
31 ott 202335,3135,3334,8535,2734,781.074.400
30 ott 202335,1935,4634,9635,3234,831.310.300
27 ott 202335,0235,2034,4534,7334,241.573.200
26 ott 202334,9235,2834,7435,0234,531.213.500
25 ott 202334,8034,9634,3534,9434,451.843.100
*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...