Commerce Bancshares (CBSH)

CBSH
🏛️ Estados Unidos →
59.76
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 60.54 60.54 60.54 60.54 5.3K
09:34 60.45 60.45 60.45 60.45 0.4K
09:38 60.49 60.49 60.49 60.49 1.6K
09:40 60.37 60.37 60.24 60.24 1.0K
09:43 60.25 60.25 60.21 60.21 1.2K
09:44 60.21 60.49 60.21 60.49 0.9K
09:47 60.34 60.34 60.25 60.25 1.4K
09:51 60.21 60.21 60.21 60.21 0.6K
09:52 60.18 60.18 60.18 60.18 0.9K
09:53 60.16 60.16 60.16 60.16 0.5K
09:55 60.18 60.18 60.18 60.18 1.1K
09:58 60.18 60.20 60.18 60.20 0.6K
09:59 60.20 60.20 60.20 60.20 2.0K
10:03 60.13 60.13 60.12 60.12 1.5K
10:04 60.17 60.17 60.08 60.08 1.4K
10:07 60.01 60.01 60.01 60.01 0.7K
10:08 60.01 60.01 59.95 59.98 2.0K
10:09 60.01 60.01 60.01 60.01 0.4K
10:10 59.92 59.92 59.92 59.92 0.9K
10:11 59.94 59.94 59.94 59.94 1.2K
10:13 59.93 59.93 59.87 59.87 0.5K
10:14 59.95 59.95 59.89 59.95 1.1K
10:15 59.95 59.95 59.95 59.95 0.2K
10:16 59.91 59.91 59.91 59.91 0.4K
10:17 59.95 59.95 59.95 59.95 0.7K
10:18 59.95 59.95 59.93 59.93 0.8K
10:19 59.95 59.95 59.95 59.95 0.7K
10:20 59.96 59.96 59.96 59.96 0.7K
10:23 59.91 59.91 59.89 59.91 2.1K
10:24 59.90 59.90 59.90 59.90 0.3K
10:26 59.88 59.88 59.88 59.88 0.6K
10:28 59.85 59.86 59.85 59.86 1.1K
10:29 59.90 59.92 59.90 59.92 1.4K
10:30 59.94 59.94 59.94 59.94 0.5K
10:31 59.91 59.94 59.91 59.94 0.4K
10:32 59.96 60.00 59.96 60.00 1.1K
10:33 59.94 59.94 59.90 59.90 1.4K
10:35 59.87 59.87 59.86 59.86 0.8K
10:36 59.84 59.84 59.84 59.84 0.6K
10:37 59.89 59.89 59.89 59.89 1.1K
10:38 59.88 59.88 59.88 59.88 0.4K
10:40 59.87 59.87 59.84 59.84 0.8K
10:41 59.86 59.86 59.81 59.81 1.2K
10:43 59.83 59.83 59.82 59.82 0.6K
10:44 59.83 59.84 59.83 59.84 1.0K
10:45 59.90 59.90 59.90 59.90 0.2K
10:46 59.84 59.84 59.81 59.81 1.4K
10:47 59.80 59.80 59.79 59.79 3.9K
10:49 59.83 59.83 59.83 59.83 0.8K
10:50 59.87 59.87 59.87 59.87 0.3K
10:51 59.81 59.81 59.79 59.79 3.4K
10:54 59.79 59.79 59.79 59.79 1.9K
10:55 59.79 59.79 59.79 59.79 0.3K
10:56 59.73 59.84 59.73 59.84 4.0K
10:57 59.79 59.94 59.79 59.94 5.2K
10:58 59.84 59.93 59.84 59.90 6.4K
11:00 59.90 59.90 59.89 59.89 1.4K
11:01 59.90 59.90 59.90 59.90 0.5K
11:02 59.92 59.93 59.85 59.89 1.0K
11:03 59.91 59.91 59.91 59.91 0.4K
11:04 59.85 59.85 59.82 59.82 1.0K
11:06 59.76 59.83 59.76 59.83 1.9K
11:07 59.85 59.87 59.85 59.87 0.8K
11:10 59.89 59.99 59.89 59.99 1.0K
11:11 59.94 59.97 59.94 59.97 1.3K
11:12 59.95 59.95 59.95 59.95 0.5K
11:13 59.95 59.95 59.95 59.95 1.5K
11:15 59.89 59.92 59.89 59.92 1.5K
11:17 59.94 59.94 59.89 59.92 2.8K
11:19 59.92 59.92 59.91 59.91 0.7K
11:20 59.90 59.93 59.90 59.93 1.5K
11:21 59.91 59.91 59.91 59.91 0.5K
11:22 59.90 59.90 59.89 59.89 1.4K
11:24 59.91 59.91 59.91 59.91 0.5K
11:25 59.96 59.96 59.92 59.92 3.4K
11:28 59.89 59.89 59.89 59.89 0.7K
11:29 59.90 59.90 59.90 59.90 0.6K
11:30 59.89 59.92 59.89 59.92 1.3K
11:31 59.90 59.90 59.85 59.85 1.2K
11:33 59.79 59.79 59.79 59.79 0.9K
11:34 59.82 59.82 59.82 59.82 0.6K
11:35 59.79 59.79 59.79 59.79 0.2K
11:36 59.82 59.82 59.81 59.81 0.9K
11:41 59.85 59.85 59.85 59.85 0.3K
11:42 59.85 59.85 59.85 59.85 1.7K
11:43 59.84 59.84 59.83 59.83 1.6K
11:44 59.84 59.84 59.84 59.84 0.5K
11:45 59.85 59.85 59.85 59.85 0.8K
11:46 59.83 59.83 59.83 59.83 0.6K
11:47 59.82 59.83 59.80 59.83 1.1K
11:50 59.80 59.80 59.80 59.80 1.1K
11:52 59.83 59.83 59.83 59.83 0.6K
11:54 59.87 59.87 59.87 59.87 1.1K
11:57 59.90 59.90 59.90 59.90 0.2K
11:58 59.89 59.92 59.89 59.90 2.4K
11:59 59.89 59.90 59.88 59.90 2.3K
12:00 59.90 59.90 59.88 59.88 0.3K
12:01 59.88 59.88 59.85 59.85 2.0K
12:04 59.91 59.91 59.91 59.91 0.2K
12:05 59.95 59.95 59.95 59.95 0.5K
12:07 59.95 59.95 59.93 59.95 3.2K
12:08 59.97 59.97 59.94 59.94 1.4K
12:09 59.93 59.94 59.93 59.94 0.8K
12:12 60.01 60.01 60.01 60.01 0.6K
12:13 60.02 60.04 60.02 60.04 1.1K
12:14 60.05 60.05 60.05 60.05 1.5K
12:15 60.06 60.06 60.06 60.06 0.7K
12:16 60.06 60.07 60.06 60.07 1.1K
12:17 60.05 60.05 60.05 60.05 8.4K
12:18 60.03 60.08 60.03 60.08 6.8K
12:19 60.05 60.05 60.05 60.05 0.5K
12:20 60.04 60.04 60.02 60.02 1.0K
12:21 60.04 60.04 60.04 60.04 0.7K
12:22 60.01 60.01 60.01 60.01 0.8K
12:23 60.00 60.02 59.99 60.02 0.9K
12:25 60.02 60.02 60.02 60.02 0.5K
12:27 60.04 60.04 60.04 60.04 0.8K
12:28 60.03 60.03 60.03 60.03 0.7K
12:31 60.04 60.04 60.04 60.04 2.6K
12:32 60.07 60.07 60.07 60.07 2.6K
12:36 60.07 60.07 60.07 60.07 1.3K
12:37 60.07 60.07 60.05 60.05 1.5K
12:38 60.02 60.02 60.01 60.01 2.0K
12:39 60.02 60.04 60.02 60.04 2.8K
12:40 60.03 60.03 60.01 60.01 2.2K
12:41 59.97 59.97 59.97 59.97 1.2K
12:43 59.93 59.93 59.88 59.88 0.9K
12:45 59.86 59.88 59.86 59.88 0.3K
12:46 59.85 59.85 59.80 59.80 1.8K
12:47 59.83 59.83 59.83 59.83 0.2K
12:48 59.85 59.85 59.85 59.85 0.3K
12:50 59.91 59.91 59.91 59.91 1.7K
12:51 59.91 59.91 59.91 59.91 0.2K
12:52 59.95 59.97 59.92 59.92 1.3K
12:53 59.95 59.95 59.95 59.95 0.5K
12:54 60.00 60.00 60.00 60.00 1.1K
12:55 60.05 60.05 60.05 60.05 0.9K
12:58 60.01 60.01 60.01 60.01 0.8K
12:59 59.98 59.98 59.97 59.97 1.6K
13:02 60.01 60.01 59.99 59.99 1.4K
13:03 59.99 59.99 59.99 59.99 0.3K
13:04 59.91 59.91 59.90 59.90 1.5K
13:09 59.94 59.94 59.94 59.94 0.4K
13:10 59.95 59.95 59.95 59.95 0.6K
13:11 59.95 59.95 59.94 59.94 1.3K
13:13 59.98 59.98 59.98 59.98 0.9K
13:15 59.95 59.95 59.95 59.95 0.8K
13:16 59.95 59.95 59.95 59.95 0.2K
13:17 59.98 60.04 59.98 60.00 2.4K
13:18 59.99 59.99 59.99 59.99 1.0K
13:20 59.94 59.96 59.94 59.96 0.5K
13:22 60.00 60.00 60.00 60.00 1.4K
13:26 59.99 59.99 59.99 59.99 0.5K
13:27 59.98 59.98 59.98 59.98 0.3K
13:28 59.97 59.97 59.97 59.97 0.3K
13:29 59.96 59.96 59.96 59.96 0.3K
13:30 59.99 59.99 59.99 59.99 0.3K
13:31 59.96 59.96 59.96 59.96 0.6K
13:33 59.96 59.96 59.96 59.96 0.4K
13:34 59.98 59.98 59.98 59.98 0.6K
13:35 60.00 60.00 60.00 60.00 0.8K
13:39 60.01 60.02 60.01 60.02 0.5K
13:40 60.04 60.07 60.02 60.02 2.6K
13:41 60.04 60.04 60.04 60.04 0.5K
13:45 60.05 60.05 60.03 60.03 1.1K
13:46 60.03 60.03 60.03 60.03 0.3K
13:48 60.02 60.02 60.00 60.00 1.1K
13:49 60.01 60.07 60.01 60.07 2.1K
13:50 60.05 60.05 60.02 60.02 1.7K
13:52 60.04 60.04 60.04 60.04 0.5K
13:54 60.02 60.08 60.02 60.08 0.6K
13:55 60.06 60.10 60.05 60.05 1.4K
13:56 60.10 60.10 60.05 60.05 0.7K
13:57 60.08 60.08 60.08 60.08 0.5K
14:00 60.05 60.09 60.05 60.06 1.6K
14:01 60.06 60.07 60.05 60.05 1.5K
14:02 60.05 60.05 60.04 60.04 1.2K
14:03 60.09 60.09 60.09 60.09 0.9K
14:05 60.06 60.06 60.06 60.06 0.1K
14:06 60.06 60.06 60.06 60.06 0.4K
14:07 60.05 60.05 60.05 60.05 0.6K
14:08 60.07 60.07 60.07 60.07 1.5K
14:11 60.00 60.00 59.99 59.99 1.3K
14:12 60.00 60.03 60.00 60.03 2.4K
14:15 59.98 59.98 59.98 59.98 0.8K
14:17 59.97 59.97 59.97 59.97 0.2K
14:18 59.96 59.96 59.96 59.96 0.9K
14:20 59.94 59.94 59.94 59.94 0.6K
14:21 59.95 59.95 59.95 59.95 0.9K
14:23 59.94 59.94 59.94 59.94 0.7K
14:24 59.94 59.96 59.94 59.96 1.6K
14:25 59.93 59.93 59.93 59.93 0.3K
14:26 59.93 59.94 59.92 59.94 1.2K
14:27 59.93 59.96 59.93 59.96 2.1K
14:30 59.95 59.95 59.95 59.95 1.5K
14:31 59.97 59.97 59.97 59.97 0.5K
14:32 59.96 59.96 59.96 59.96 0.6K
14:33 59.98 59.98 59.98 59.98 0.6K
14:34 59.98 59.98 59.98 59.98 0.5K
14:36 60.01 60.01 60.00 60.00 1.0K
14:38 60.01 60.01 59.99 59.99 2.6K
14:40 59.94 59.94 59.94 59.94 1.3K
14:42 59.95 59.95 59.95 59.95 0.2K
14:43 59.94 59.94 59.92 59.92 2.1K
14:46 59.88 59.88 59.88 59.88 0.2K
14:47 59.88 59.90 59.88 59.90 1.0K
14:50 59.88 59.88 59.88 59.88 0.5K
14:51 59.89 59.89 59.89 59.89 1.3K
14:54 59.92 59.92 59.92 59.92 0.2K
14:55 59.94 59.94 59.94 59.94 0.8K
14:56 59.94 59.94 59.94 59.94 0.4K
14:57 59.96 59.96 59.96 59.96 1.0K
14:58 59.96 59.96 59.95 59.95 1.6K
15:01 59.97 59.97 59.96 59.96 1.1K
15:02 59.96 59.96 59.94 59.94 1.7K
15:03 59.94 59.95 59.92 59.92 1.6K
15:05 59.91 59.91 59.91 59.91 1.6K
15:08 59.91 59.91 59.89 59.89 2.5K
15:10 59.87 59.87 59.85 59.85 1.7K
15:11 59.83 59.83 59.83 59.83 0.8K
15:12 59.82 59.82 59.82 59.82 0.6K
15:14 59.79 59.79 59.79 59.79 1.1K
15:15 59.75 59.75 59.75 59.75 1.5K
15:16 59.75 59.75 59.74 59.74 0.8K
15:17 59.73 59.75 59.73 59.75 1.6K
15:20 59.72 59.75 59.72 59.74 2.0K
15:21 59.77 59.77 59.77 59.77 1.6K
15:22 59.78 59.78 59.78 59.78 1.0K
15:24 59.81 59.81 59.81 59.81 1.4K
15:25 59.80 59.81 59.79 59.79 2.0K
15:26 59.78 59.78 59.78 59.78 0.4K
15:27 59.79 59.79 59.79 59.79 0.7K
15:28 59.78 59.79 59.78 59.79 0.7K
15:29 59.80 59.80 59.79 59.79 2.1K
15:30 59.78 59.78 59.77 59.77 2.5K
15:31 59.80 59.81 59.80 59.81 1.0K
15:32 59.83 59.83 59.83 59.83 1.6K
15:35 59.84 59.84 59.84 59.84 1.0K
15:36 59.85 59.85 59.85 59.85 0.8K
15:37 59.89 59.89 59.86 59.86 0.9K
15:38 59.86 59.86 59.84 59.84 2.2K
15:39 59.83 59.83 59.75 59.75 5.3K
15:40 59.75 59.75 59.75 59.75 2.2K
15:41 59.73 59.75 59.73 59.75 2.1K
15:42 59.74 59.74 59.74 59.74 1.6K
15:43 59.75 59.77 59.75 59.77 3.7K
15:44 59.77 59.77 59.77 59.77 0.9K
15:45 59.79 59.80 59.77 59.80 2.7K
15:46 59.80 59.80 59.76 59.76 5.8K
15:47 59.75 59.77 59.75 59.76 2.2K
15:48 59.75 59.82 59.75 59.82 4.3K
15:49 59.80 59.82 59.80 59.82 2.1K
15:50 59.83 59.83 59.76 59.77 6.4K
15:51 59.71 59.74 59.71 59.74 3.5K
15:52 59.74 59.74 59.72 59.73 4.8K
15:53 59.71 59.71 59.70 59.70 4.6K
15:54 59.71 59.76 59.71 59.76 5.2K
15:55 59.77 59.77 59.74 59.74 6.1K
15:56 59.74 59.77 59.73 59.77 6.4K
15:57 59.77 59.79 59.76 59.77 11.0K
15:58 59.78 59.81 59.78 59.78 11.7K
15:59 59.79 59.87 59.79 59.86 146.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles