Italia markets closed

Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,14+0,08 (+0,19%)
Al 01:11PM EDT. Mercato aperto.
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 202342,1442,3842,0142,1442,14265.034
21 mar 202342,4742,5241,9642,0642,06928.600
20 mar 202341,9742,3041,2941,5941,591.635.600
17 mar 202341,5541,8141,2741,5241,521.657.300
16 mar 202340,6942,1340,5041,7441,741.613.100
15 mar 202340,8741,1340,3941,1241,121.752.700
14 mar 202342,6042,6541,5141,9941,992.229.800
13 mar 202340,9241,8239,9741,3841,382.796.000
10 mar 202342,2142,6641,5541,7341,732.297.300
09 mar 202344,3144,4342,3642,5442,541.592.900
08 mar 202344,9144,9244,2144,4844,48673.900
07 mar 202346,1846,2244,8144,9144,91868.000
06 mar 202346,3946,7246,1546,3046,30707.300
03 mar 202345,6646,4345,6446,3946,39741.000
02 mar 202345,6945,6945,1245,6345,63708.500
01 mar 202345,6845,9845,1445,9145,91649.800
28 feb 202346,1946,2045,6745,7345,731.198.300
27 feb 202346,4946,8346,1146,2246,22745.200
24 feb 202344,7846,3544,5646,2046,202.718.200
23 feb 202345,5645,5945,0345,2345,231.597.300
22 feb 202345,3745,3744,8545,1945,191.451.000
21 feb 202346,0646,0745,2445,3945,39967.300
17 feb 202346,1346,5445,9046,3846,381.512.400
16 feb 202346,2446,6046,0246,2446,24570.500
15 feb 202346,4546,6546,2646,6446,64781.400
14 feb 202346,6246,9346,1746,8246,82796.800
13 feb 202346,0746,6845,8846,6346,63712.500
10 feb 202345,9346,2545,7046,2146,21506.600
09 feb 202346,4946,6345,5745,7145,71724.100
08 feb 202346,1146,6345,9646,0746,07615.400
07 feb 202345,6246,5845,4546,3846,38755.700
06 feb 202345,8746,0145,4745,7045,70595.700
03 feb 202345,9546,4045,8546,0946,09849.700
02 feb 202346,1046,3945,8346,1846,18794.500
01 feb 202345,6046,2045,3845,9745,971.150.400
31 gen 202344,5545,6844,5545,6245,62935.300
30 gen 202344,4644,7244,4144,5644,56690.400
27 gen 202344,0744,7144,0744,6344,63834.300
26 gen 202343,9144,1643,7144,1144,111.080.900
25 gen 202343,5243,8743,2643,6243,621.062.800
24 gen 202343,9044,0043,5443,6443,64542.700
23 gen 202343,6543,9843,2143,8843,881.098.600
20 gen 202343,2643,5442,8243,5443,54969.000
19 gen 202343,0943,3542,7343,0343,03676.700
18 gen 202344,0744,3943,1643,2543,251.048.700
17 gen 202343,6744,0543,6243,9643,96721.400
13 gen 202342,9043,7342,7543,6743,67825.100
12 gen 202342,9943,4742,7543,3043,30778.500
11 gen 202342,5942,8842,3842,6442,64746.600
10 gen 202342,4942,5942,2742,3942,39686.400
09 gen 202342,2242,6842,1442,4342,431.126.600
06 gen 202341,3042,1241,1642,0742,07643.600
05 gen 202341,3041,3440,6741,1241,12631.500
04 gen 202340,9541,6840,8641,5241,52947.400
03 gen 202340,5640,8040,2240,5240,52798.600
30 dic 202240,4440,6840,2240,4540,45698.400
29 dic 202239,7240,6539,7240,5840,581.494.100
28 dic 202240,4240,5639,4039,5039,501.229.300
27 dic 202240,1740,4640,0440,3640,36521.400
23 dic 202240,6640,9940,5040,9840,984.205.300
23 dic 20220.623 Dividendo
22 dic 202240,8740,8739,8840,5539,93809.900
21 dic 202241,0041,2040,9041,0540,421.228.300
20 dic 202240,0540,7639,9340,5739,951.156.100
19 dic 202240,6040,9739,6039,8139,201.049.800
16 dic 202240,4140,8440,1940,5039,881.209.000
15 dic 202241,0641,2240,5240,7340,101.131.400
14 dic 202241,6642,0741,3241,3940,75976.200
13 dic 202243,0243,1341,3941,6441,002.267.200
12 dic 202242,5742,6641,6942,3041,651.560.000
09 dic 202242,4643,0442,4442,8942,23639.800
08 dic 202243,4143,5842,6242,8542,19801.200
07 dic 202242,8243,4642,8243,2042,54674.800
06 dic 202243,2043,4542,6643,1242,461.052.900
05 dic 202244,0044,3242,9643,2842,621.374.400
02 dic 202243,9244,4943,6244,1343,451.397.500
01 dic 202247,3847,3844,2344,5343,852.043.300
30 nov 202247,3448,2746,8848,1747,43839.900
29 nov 202247,6947,6946,8047,2546,52842.600
28 nov 202248,3448,4147,5447,6546,92535.200
25 nov 202248,4248,8048,3448,7147,96265.400
23 nov 202247,9948,4847,8648,4847,74598.400
22 nov 202247,8048,2247,7248,0747,33453.900
21 nov 202247,3247,6047,1747,5746,84504.400
18 nov 202247,6147,9347,4047,4746,741.061.100
17 nov 202246,8347,3446,8147,3246,59625.000
16 nov 202247,4947,6747,1647,4746,74505.200
15 nov 202248,6248,6747,2547,5446,81836.900
14 nov 202248,7248,8248,2448,2447,50893.900
11 nov 202248,5048,8548,0648,8348,08857.200
10 nov 202247,0048,0146,9348,0147,271.038.300
09 nov 202246,2746,4545,5045,5844,88800.200
08 nov 202246,3046,8846,1946,4745,76590.000
07 nov 202246,5746,7045,8746,2745,561.031.200
04 nov 202245,2946,4545,2946,3245,61681.800
03 nov 202244,2844,7243,9344,3843,70690.900
02 nov 202245,2646,0044,7644,8244,13684.300
01 nov 202246,0046,1745,0845,3744,67656.100
31 ott 202245,0545,6045,0245,4144,71976.400
28 ott 202245,0145,3644,7145,2944,59900.900
*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...