Commerce Bancshares (CBSH)

CBSH
🏛️ Estados Unidos →
58.88
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 61.82 61.82 61.82 61.82 4.5K
09:31 61.88 61.88 61.88 61.88 0.2K
09:32 61.99 61.99 61.99 61.99 1.3K
09:38 62.10 62.10 62.10 62.10 0.6K
09:43 62.18 62.18 62.18 62.18 0.4K
09:45 62.04 62.04 62.04 62.04 1.3K
09:48 62.07 62.07 62.07 62.07 0.7K
09:49 62.30 62.30 62.25 62.25 2.4K
09:51 62.24 62.24 62.24 62.24 1.3K
09:56 62.24 62.24 62.24 62.24 0.7K
09:58 62.24 62.24 62.24 62.24 0.1K
09:59 62.24 62.24 62.23 62.23 0.6K
10:00 62.23 62.23 62.23 62.23 0.5K
10:01 62.23 62.23 62.23 62.23 1.7K
10:04 62.23 62.23 62.23 62.23 0.6K
10:05 62.22 62.22 62.22 62.22 1.0K
10:06 62.24 62.24 62.19 62.19 1.5K
10:08 62.24 62.24 62.24 62.24 0.6K
10:09 62.24 62.24 62.24 62.24 0.7K
10:10 62.25 62.28 62.25 62.26 2.5K
10:12 62.24 62.24 62.24 62.24 0.4K
10:13 62.25 62.26 62.25 62.26 1.2K
10:15 62.28 62.28 62.28 62.28 0.6K
10:18 62.27 62.27 62.27 62.27 0.4K
10:19 62.31 62.31 62.31 62.31 0.7K
10:20 62.32 62.32 62.32 62.32 0.4K
10:23 62.36 62.37 62.36 62.37 1.3K
10:24 62.37 62.37 62.37 62.37 0.3K
10:25 62.37 62.37 62.35 62.37 4.0K
10:26 62.37 62.37 62.37 62.37 0.1K
10:27 62.33 62.33 62.33 62.33 0.9K
10:28 62.29 62.29 62.29 62.29 1.9K
10:31 62.38 62.39 62.38 62.39 1.7K
10:32 62.45 62.45 62.45 62.45 0.9K
10:33 62.44 62.44 62.44 62.44 0.3K
10:34 62.49 62.49 62.45 62.45 0.6K
10:35 62.45 62.45 62.45 62.45 0.3K
10:36 62.39 62.46 62.39 62.46 2.8K
10:37 62.49 62.49 62.40 62.40 4.3K
10:38 62.40 62.49 62.40 62.49 0.6K
10:39 62.49 62.49 62.49 62.49 0.3K
10:40 62.46 62.47 62.46 62.47 0.3K
10:41 62.49 62.49 62.46 62.46 3.4K
10:42 62.46 62.49 62.46 62.49 2.7K
10:43 62.49 62.55 62.49 62.55 15.5K
10:44 62.56 62.56 62.53 62.53 6.0K
10:45 62.55 62.55 62.48 62.48 1.1K
10:47 62.48 62.48 62.48 62.48 1.2K
10:49 62.51 62.51 62.45 62.45 0.5K
10:50 62.44 62.45 62.44 62.45 0.6K
10:51 62.52 62.52 62.52 62.52 0.3K
10:52 62.51 62.51 62.51 62.51 0.3K
10:53 62.55 62.55 62.55 62.55 0.4K
10:54 62.59 62.61 62.59 62.61 1.4K
10:55 62.62 62.65 62.60 62.65 3.5K
10:56 62.66 62.70 62.66 62.70 1.3K
10:57 62.71 62.71 62.71 62.71 0.8K
10:58 62.74 62.75 62.73 62.73 2.0K
10:59 62.74 62.74 62.72 62.73 7.1K
11:00 62.71 62.75 62.71 62.74 7.8K
11:01 62.83 62.83 62.83 62.83 3.1K
11:02 62.84 62.87 62.84 62.84 7.6K
11:03 62.84 62.84 62.84 62.84 0.8K
11:04 62.89 62.89 62.89 62.89 2.6K
11:05 62.91 62.91 62.91 62.91 0.6K
11:06 62.94 62.94 62.94 62.94 1.5K
11:07 62.97 62.97 62.97 62.97 0.1K
11:08 63.03 63.03 62.94 62.94 10.2K
11:09 62.95 62.95 62.95 62.95 0.2K
11:10 62.91 62.91 62.88 62.88 1.8K
11:11 62.84 62.84 62.84 62.84 0.6K
11:12 62.79 62.83 62.78 62.83 4.5K
11:13 62.81 62.81 62.81 62.81 0.8K
11:14 62.77 62.80 62.77 62.80 1.3K
11:15 62.80 62.81 62.78 62.78 8.0K
11:16 62.80 62.80 62.78 62.78 0.8K
11:17 62.77 62.81 62.77 62.81 11.0K
11:18 62.82 62.83 62.82 62.83 1.3K
11:19 62.90 62.95 62.90 62.95 2.5K
11:20 62.95 62.99 62.95 62.96 4.7K
11:21 62.96 62.96 62.96 62.96 0.8K
11:22 63.01 63.01 63.01 63.01 0.5K
11:23 63.01 63.01 63.01 63.01 0.1K
11:24 63.01 63.01 63.01 63.01 4.5K
11:25 63.06 63.11 63.06 63.11 1.9K
11:26 63.19 63.20 63.19 63.20 1.5K
11:27 63.25 63.29 63.20 63.23 28.9K
11:28 63.27 63.33 63.27 63.33 15.9K
11:29 63.34 63.34 63.34 63.34 0.2K
11:30 63.34 63.34 63.34 63.34 0.4K
11:31 63.34 63.34 63.30 63.30 2.2K
11:32 63.25 63.32 63.25 63.31 10.8K
11:33 63.33 63.33 63.30 63.33 4.4K
11:34 63.36 63.37 63.36 63.37 1.5K
11:35 63.33 63.35 63.32 63.35 5.3K
11:36 63.35 63.40 63.35 63.40 10.4K
11:37 63.40 63.40 63.40 63.40 0.7K
11:38 63.41 63.41 63.41 63.41 0.6K
11:40 63.41 63.41 63.35 63.35 4.9K
11:43 63.38 63.38 63.26 63.26 1.5K
11:44 63.24 63.24 63.21 63.21 30.4K
11:45 63.21 63.21 63.21 63.21 1.1K
11:46 63.21 63.21 63.18 63.19 3.8K
11:47 63.21 63.22 63.21 63.22 2.5K
11:48 63.19 63.19 63.19 63.19 0.4K
11:49 63.22 63.24 63.22 63.23 1.5K
11:50 63.24 63.24 63.24 63.24 2.0K
11:51 63.39 63.39 63.39 63.39 0.2K
11:52 63.39 63.39 63.39 63.39 1.4K
11:53 63.43 63.43 63.43 63.43 0.7K
11:55 63.41 63.49 63.39 63.45 4.5K
11:56 63.45 63.47 63.45 63.47 1.0K
11:57 63.42 63.54 63.42 63.54 5.7K
11:58 63.49 63.57 63.49 63.57 20.1K
11:59 63.57 63.57 63.57 63.57 2.0K
12:00 63.72 63.72 63.65 63.72 2.1K
12:01 63.74 63.74 63.74 63.74 0.6K
12:02 63.75 63.76 63.68 63.76 3.4K
12:03 63.79 63.86 63.76 63.76 13.1K
12:04 63.82 63.82 63.81 63.81 0.6K
12:05 63.86 63.97 63.77 63.97 6.6K
12:06 63.87 63.99 63.87 63.99 4.5K
12:07 64.00 64.00 64.00 64.00 0.1K
12:08 63.94 63.94 63.93 63.93 1.8K
12:09 64.03 64.09 64.03 64.09 1.3K
12:10 64.08 64.11 64.03 64.03 12.0K
12:11 64.10 64.16 64.10 64.13 21.1K
12:12 64.10 64.13 64.07 64.13 3.3K
12:13 64.07 64.07 64.07 64.07 3.6K
12:14 64.00 64.06 64.00 64.02 2.0K
12:15 64.01 64.01 63.94 63.95 4.9K
12:16 64.00 64.00 63.96 63.97 2.5K
12:17 64.04 64.06 64.04 64.04 4.6K
12:18 64.00 64.07 63.99 64.07 7.4K
12:19 64.02 64.10 64.02 64.10 14.8K
12:20 64.01 64.04 63.98 64.04 15.0K
12:21 64.04 64.04 63.94 63.94 1.4K
12:22 63.91 64.00 63.91 64.00 0.9K
12:23 63.99 63.99 63.99 63.99 0.6K
12:24 64.07 64.07 64.02 64.02 12.8K
12:25 64.05 64.05 64.04 64.04 1.5K
12:26 64.03 64.06 64.03 64.06 1.0K
12:27 64.07 64.11 64.07 64.11 5.6K
12:28 64.09 64.09 64.09 64.09 0.8K
12:29 64.11 64.17 64.11 64.17 8.2K
12:30 64.16 64.16 64.16 64.16 0.7K
12:31 64.14 64.14 64.14 64.14 0.8K
12:32 64.13 64.16 64.13 64.16 1.8K
12:33 64.13 64.17 64.13 64.17 0.7K
12:34 64.17 64.20 64.10 64.10 3.5K
12:36 64.05 64.05 64.05 64.05 0.7K
12:37 64.08 64.08 64.08 64.08 0.2K
12:38 64.06 64.06 64.06 64.06 0.8K
12:39 64.00 64.03 64.00 64.03 2.9K
12:40 64.07 64.07 63.95 63.97 10.2K
12:41 63.97 63.97 63.93 63.93 3.2K
12:42 63.90 63.92 63.90 63.91 1.9K
12:43 63.86 63.86 63.86 63.86 1.4K
12:44 63.80 63.80 63.73 63.73 0.9K
12:45 63.77 63.77 63.77 63.77 0.5K
12:46 63.69 63.69 63.59 63.59 0.9K
12:47 63.65 63.65 63.65 63.65 0.2K
12:48 63.67 63.67 63.67 63.67 1.3K
12:49 63.66 63.67 63.66 63.67 1.1K
12:51 63.67 63.67 63.62 63.62 2.3K
12:52 63.57 63.57 63.57 63.57 0.8K
12:53 63.55 63.60 63.55 63.59 1.4K
12:54 63.59 63.59 63.55 63.55 5.4K
12:55 63.57 63.60 63.57 63.60 3.4K
12:56 63.60 63.60 63.54 63.54 1.7K
12:57 63.50 63.50 63.50 63.50 0.6K
12:59 63.53 63.58 63.53 63.56 1.2K
13:00 63.53 63.58 63.53 63.53 1.3K
13:01 63.53 63.53 63.47 63.50 0.9K
13:02 63.49 63.51 63.45 63.51 33.8K
13:03 63.58 63.58 63.54 63.54 1.4K
13:05 63.72 63.72 63.72 63.72 0.4K
13:06 63.69 63.69 63.69 63.69 0.9K
13:10 63.71 63.78 63.71 63.78 1.4K
13:11 63.73 63.75 63.73 63.73 4.1K
13:13 63.78 63.79 63.77 63.77 1.8K
13:14 63.76 63.76 63.76 63.76 0.4K
13:15 63.78 63.78 63.78 63.78 1.0K
13:16 63.76 63.76 63.76 63.76 1.5K
13:17 63.85 63.87 63.85 63.87 1.5K
13:18 63.91 63.91 63.87 63.87 2.1K
13:19 63.85 63.88 63.85 63.88 2.3K
13:20 63.90 63.90 63.90 63.90 1.2K
13:22 63.89 63.94 63.84 63.94 1.7K
13:23 63.92 63.92 63.92 63.92 1.1K
13:24 63.92 63.92 63.86 63.86 2.8K
13:25 63.93 63.93 63.89 63.89 0.9K
13:26 63.90 63.90 63.90 63.90 0.4K
13:27 63.93 63.95 63.93 63.95 1.1K
13:28 63.96 63.97 63.94 63.94 3.1K
13:32 63.94 63.97 63.94 63.97 13.2K
13:33 63.95 63.95 63.87 63.87 3.3K
13:34 63.87 63.87 63.87 63.87 0.4K
13:35 63.89 63.93 63.89 63.93 2.0K
13:36 63.93 63.93 63.91 63.91 1.4K
13:38 63.95 63.95 63.94 63.94 1.2K
13:40 63.91 63.91 63.91 63.91 1.6K
13:41 63.91 63.91 63.91 63.91 1.1K
13:42 63.91 63.91 63.87 63.90 2.0K
13:43 63.90 63.90 63.90 63.90 0.3K
13:44 63.91 63.91 63.90 63.90 0.5K
13:45 63.89 63.89 63.87 63.87 1.2K
13:46 63.86 63.86 63.86 63.86 0.3K
13:47 63.86 63.87 63.86 63.87 0.6K
13:49 63.86 63.86 63.83 63.83 2.3K
13:50 63.84 63.84 63.84 63.84 0.5K
13:51 63.83 63.83 63.81 63.81 2.0K
13:52 63.81 63.84 63.81 63.84 1.0K
13:53 63.86 63.88 63.86 63.88 1.6K
13:55 63.84 63.84 63.84 63.84 1.9K
13:56 63.80 63.80 63.80 63.80 1.4K
13:57 63.85 63.85 63.85 63.85 0.5K
13:58 63.84 63.84 63.84 63.84 0.6K
13:59 63.80 63.81 63.77 63.77 3.6K
14:02 63.72 63.72 63.72 63.72 0.7K
14:05 63.66 63.67 63.66 63.67 2.9K
14:07 63.64 63.64 63.64 63.64 1.3K
14:10 63.58 63.58 63.58 63.58 0.4K
14:11 63.61 63.61 63.60 63.60 0.6K
14:12 63.59 63.59 63.57 63.57 1.5K
14:13 63.59 63.59 63.56 63.56 2.4K
14:14 63.55 63.55 63.52 63.52 1.8K
14:16 63.58 63.59 63.58 63.59 0.5K
14:17 63.58 63.58 63.58 63.58 0.7K
14:19 63.54 63.54 63.54 63.54 1.3K
14:22 63.56 63.56 63.56 63.55 0.5K
14:23 63.56 63.56 63.56 63.56 1.0K
14:24 63.61 63.61 63.56 63.58 2.0K
14:25 63.60 63.62 63.60 63.62 0.9K
14:26 63.59 63.61 63.59 63.61 3.8K
14:29 63.65 63.65 63.63 63.63 2.4K
14:30 63.61 63.63 63.61 63.63 1.5K
14:31 63.60 63.60 63.60 63.60 1.6K
14:33 63.60 63.60 63.60 63.60 0.6K
14:34 63.62 63.62 63.62 63.62 0.2K
14:35 63.63 63.65 63.60 63.60 6.5K
14:36 63.60 63.61 63.60 63.61 1.9K
14:38 63.62 63.63 63.59 63.59 1.5K
14:41 63.62 63.62 63.62 63.62 0.2K
14:42 63.64 63.66 63.64 63.64 1.8K
14:43 63.65 63.65 63.65 63.65 0.3K
14:44 63.65 63.65 63.65 63.65 0.6K
14:45 63.67 63.67 63.67 63.67 0.3K
14:46 63.69 63.69 63.69 63.69 1.0K
14:47 63.70 63.70 63.66 63.66 2.2K
14:48 63.66 63.66 63.65 63.65 2.7K
14:49 63.65 63.65 63.62 63.65 8.9K
14:50 63.68 63.68 63.68 63.68 1.0K
14:52 63.68 63.69 63.68 63.69 0.8K
14:53 63.69 63.75 63.69 63.75 15.9K
14:54 63.74 63.74 63.70 63.70 2.0K
14:55 63.70 63.71 63.69 63.69 2.7K
14:56 63.70 63.70 63.68 63.68 1.6K
14:57 63.67 63.74 63.67 63.74 4.8K
14:58 63.72 63.72 63.72 63.72 1.2K
14:59 63.70 63.70 63.70 63.70 0.5K
15:00 63.63 63.66 63.61 63.66 2.2K
15:01 63.61 63.61 63.61 63.61 0.9K
15:02 63.52 63.52 63.52 63.52 0.7K
15:04 63.59 63.59 63.57 63.57 1.6K
15:05 63.57 63.57 63.53 63.56 1.0K
15:06 63.55 63.55 63.55 63.55 0.3K
15:07 63.54 63.54 63.48 63.48 3.8K
15:08 63.47 63.47 63.45 63.45 1.0K
15:09 63.43 63.43 63.43 63.43 0.7K
15:10 63.47 63.47 63.47 63.47 2.0K
15:11 63.48 63.48 63.48 63.48 0.9K
15:12 63.48 63.50 63.48 63.50 1.5K
15:13 63.51 63.53 63.51 63.53 0.7K
15:14 63.53 63.55 63.52 63.52 2.8K
15:15 63.57 63.58 63.57 63.58 3.1K
15:16 63.58 63.58 63.58 63.58 0.5K
15:17 63.53 63.53 63.51 63.51 2.9K
15:18 63.50 63.51 63.48 63.51 1.5K
15:19 63.51 63.55 63.51 63.55 2.5K
15:20 63.54 63.55 63.54 63.55 1.4K
15:21 63.53 63.54 63.52 63.54 56.3K
15:22 63.55 63.56 63.55 63.56 2.5K
15:23 63.57 63.58 63.48 63.48 4.6K
15:24 63.47 63.47 63.47 63.47 1.7K
15:25 63.58 63.60 63.58 63.60 14.1K
15:26 63.63 63.69 63.63 63.69 4.2K
15:27 63.65 63.65 63.65 63.65 0.5K
15:28 63.68 63.71 63.68 63.71 1.2K
15:29 63.72 63.72 63.72 63.72 1.7K
15:30 63.73 63.73 63.68 63.68 7.0K
15:31 63.68 63.68 63.66 63.66 1.2K
15:32 63.67 63.70 63.64 63.65 7.5K
15:33 63.65 63.65 63.64 63.64 0.4K
15:34 63.62 63.62 63.58 63.58 2.7K
15:35 63.64 63.66 63.63 63.66 4.1K
15:36 63.66 63.72 63.66 63.72 4.3K
15:37 63.70 63.73 63.70 63.73 2.7K
15:38 63.74 63.74 63.69 63.69 5.3K
15:39 63.67 63.67 63.67 63.67 1.5K
15:40 63.70 63.72 63.70 63.72 1.5K
15:41 63.72 63.72 63.72 63.72 1.3K
15:42 63.77 63.77 63.75 63.75 3.6K
15:43 63.73 63.73 63.71 63.73 3.5K
15:44 63.68 63.70 63.68 63.69 2.6K
15:45 63.69 63.71 63.67 63.71 2.0K
15:46 63.71 63.73 63.70 63.73 3.3K
15:47 63.73 63.73 63.70 63.70 3.6K
15:48 63.72 63.72 63.67 63.67 2.6K
15:49 63.67 63.67 63.61 63.61 4.0K
15:50 63.65 63.65 63.64 63.64 8.3K
15:51 63.64 63.64 63.55 63.58 2.9K
15:52 63.58 63.59 63.58 63.59 1.9K
15:53 63.57 63.59 63.55 63.59 4.7K
15:54 63.60 63.67 63.58 63.67 11.3K
15:55 63.68 63.71 63.64 63.68 13.6K
15:56 63.69 63.69 63.67 63.69 6.5K
15:57 63.70 63.71 63.66 63.67 12.4K
15:58 63.67 63.69 63.64 63.67 24.7K
15:59 63.68 63.72 63.66 63.70 242.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles