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 60.68 60.68 60.68 60.68 4.3K
09:34 60.65 60.65 60.65 60.65 0.7K
09:39 60.87 60.87 60.57 60.57 1.0K
09:40 60.58 60.59 60.58 60.58 1.6K
09:47 60.56 60.56 60.56 60.56 0.2K
09:49 60.39 60.39 60.37 60.37 1.7K
09:51 60.41 60.41 60.32 60.32 0.8K
09:53 60.38 60.38 60.32 60.32 0.8K
09:54 60.38 60.38 60.38 60.38 0.3K
09:55 60.35 60.35 60.35 60.35 0.9K
09:56 60.45 60.45 60.44 60.44 0.5K
09:57 60.44 60.46 60.44 60.46 0.3K
10:00 60.54 60.54 60.47 60.47 1.0K
10:01 60.44 60.44 60.44 60.44 0.3K
10:03 60.44 60.53 60.44 60.53 0.3K
10:04 60.45 60.45 60.45 60.45 0.8K
10:05 60.47 60.49 60.47 60.49 0.6K
10:06 60.38 60.38 60.38 60.38 0.7K
10:08 60.40 60.40 60.40 60.40 0.8K
10:09 60.40 60.44 60.40 60.43 0.8K
10:10 60.49 60.49 60.49 60.49 1.2K
10:12 60.44 60.44 60.44 60.44 0.3K
10:13 60.42 60.42 60.42 60.42 0.2K
10:14 60.37 60.37 60.37 60.37 1.3K
10:15 60.29 60.29 60.24 60.28 1.4K
10:17 60.23 60.29 60.23 60.26 0.9K
10:18 60.28 60.32 60.28 60.32 0.4K
10:21 60.30 60.30 60.30 60.30 0.5K
10:25 60.24 60.24 60.24 60.24 0.1K
10:26 60.20 60.20 60.16 60.16 0.5K
10:30 60.18 60.18 60.18 60.18 0.2K
10:31 60.16 60.32 60.16 60.31 1.5K
10:33 60.32 60.32 60.32 60.32 0.2K
10:34 60.31 60.38 60.31 60.38 1.0K
10:35 60.37 60.40 60.37 60.40 2.3K
10:36 60.38 60.40 60.38 60.40 0.9K
10:37 60.44 60.44 60.38 60.44 2.9K
10:38 60.38 60.46 60.38 60.46 9.5K
10:39 60.48 60.48 60.48 60.48 0.3K
10:40 60.48 60.48 60.44 60.44 1.5K
10:41 60.50 60.50 60.46 60.46 1.1K
10:43 60.49 60.49 60.49 60.49 0.3K
10:45 60.47 60.47 60.47 60.47 0.5K
10:46 60.46 60.50 60.46 60.49 1.7K
10:47 60.46 60.48 60.46 60.48 1.7K
10:49 60.48 60.48 60.48 60.48 0.3K
10:50 60.48 60.48 60.48 60.48 0.3K
10:51 60.45 60.45 60.45 60.45 0.4K
10:52 60.44 60.44 60.37 60.37 3.5K
10:53 60.37 60.37 60.37 60.37 0.2K
10:55 60.34 60.34 60.34 60.34 0.5K
10:58 60.35 60.35 60.35 60.35 0.6K
10:59 60.35 60.39 60.35 60.39 2.1K
11:00 60.36 60.36 60.29 60.29 1.9K
11:01 60.34 60.34 60.34 60.34 1.1K
11:04 60.42 60.42 60.42 60.42 0.8K
11:08 60.39 60.42 60.39 60.42 0.5K
11:09 60.42 60.42 60.42 60.42 0.5K
11:12 60.39 60.42 60.39 60.42 1.5K
11:13 60.42 60.46 60.42 60.46 2.1K
11:14 60.48 60.50 60.48 60.50 1.4K
11:16 60.48 60.48 60.45 60.45 1.2K
11:19 60.48 60.48 60.46 60.48 0.7K
11:20 60.46 60.46 60.46 60.46 0.5K
11:22 60.45 60.45 60.42 60.42 0.7K
11:24 60.42 60.42 60.42 60.42 0.4K
11:26 60.40 60.40 60.40 60.40 1.3K
11:27 60.40 60.40 60.40 60.40 0.4K
11:28 60.41 60.41 60.39 60.39 0.9K
11:31 60.34 60.34 60.34 60.34 0.5K
11:33 60.32 60.32 60.32 60.32 0.8K
11:35 60.32 60.32 60.25 60.25 1.2K
11:36 60.30 60.33 60.30 60.33 1.4K
11:37 60.34 60.34 60.34 60.34 0.5K
11:38 60.34 60.34 60.34 60.34 0.1K
11:39 60.36 60.36 60.36 60.36 0.3K
11:40 60.34 60.38 60.34 60.38 0.6K
11:41 60.36 60.38 60.36 60.38 0.6K
11:42 60.39 60.39 60.39 60.39 0.1K
11:43 60.41 60.41 60.41 60.41 0.8K
11:44 60.39 60.39 60.39 60.39 0.5K
11:46 60.43 60.43 60.41 60.41 1.1K
11:49 60.41 60.41 60.41 60.41 0.2K
11:50 60.43 60.43 60.43 60.43 0.4K
11:51 60.41 60.41 60.41 60.41 1.5K
11:58 60.45 60.45 60.44 60.44 0.8K
11:59 60.46 60.46 60.46 60.46 1.4K
12:00 60.46 60.46 60.45 60.45 1.0K
12:03 60.44 60.44 60.44 60.44 1.2K
12:06 60.44 60.46 60.44 60.46 0.8K
12:07 60.50 60.52 60.50 60.52 1.5K
12:08 60.51 60.51 60.51 60.51 0.5K
12:09 60.56 60.56 60.56 60.56 0.7K
12:10 60.54 60.54 60.54 60.54 0.6K
12:12 60.59 60.59 60.59 60.59 0.5K
12:13 60.57 60.57 60.57 60.57 0.5K
12:16 60.54 60.54 60.52 60.52 0.9K
12:17 60.51 60.51 60.50 60.50 0.3K
12:18 60.51 60.51 60.51 60.51 0.1K
12:19 60.53 60.53 60.53 60.53 0.6K
12:20 60.53 60.53 60.53 60.53 0.5K
12:22 60.52 60.52 60.52 60.52 0.4K
12:23 60.55 60.55 60.55 60.55 0.9K
12:25 60.54 60.54 60.54 60.54 0.3K
12:27 60.51 60.51 60.51 60.51 0.2K
12:29 60.51 60.51 60.51 60.51 0.9K
12:30 60.51 60.51 60.51 60.51 0.3K
12:32 60.51 60.51 60.51 60.51 0.9K
12:34 60.50 60.50 60.48 60.48 0.5K
12:35 60.46 60.46 60.46 60.46 0.6K
12:36 60.39 60.39 60.39 60.39 1.7K
12:37 60.45 60.46 60.45 60.46 0.9K
12:39 60.41 60.41 60.41 60.41 1.9K
12:42 60.44 60.44 60.41 60.42 2.8K
12:43 60.39 60.39 60.39 60.39 0.8K
12:45 60.36 60.36 60.35 60.36 5.0K
12:47 60.37 60.37 60.37 60.37 0.5K
12:49 60.39 60.40 60.38 60.38 4.7K
12:52 60.37 60.37 60.37 60.37 0.9K
12:54 60.35 60.35 60.35 60.35 0.3K
12:55 60.31 60.31 60.30 60.31 1.7K
12:57 60.32 60.32 60.32 60.32 0.4K
12:58 60.31 60.31 60.31 60.31 0.3K
12:59 60.32 60.32 60.32 60.32 0.1K
13:00 60.32 60.32 60.32 60.32 0.1K
13:01 60.32 60.32 60.30 60.30 0.6K
13:02 60.29 60.30 60.29 60.30 0.7K
13:04 60.29 60.29 60.29 60.29 0.2K
13:05 60.29 60.29 60.29 60.29 0.5K
13:08 60.31 60.31 60.31 60.31 32.4K
13:09 60.34 60.34 60.32 60.32 2.7K
13:10 60.27 60.31 60.27 60.31 2.5K
13:11 60.33 60.35 60.33 60.33 0.9K
13:13 60.31 60.31 60.29 60.29 1.6K
13:14 60.30 60.30 60.30 60.30 0.2K
13:15 60.30 60.30 60.26 60.26 0.8K
13:16 60.28 60.28 60.28 60.28 0.4K
13:17 60.28 60.28 60.28 60.28 2.4K
13:18 60.27 60.27 60.23 60.23 1.0K
13:19 60.26 60.26 60.26 60.26 0.3K
13:20 60.27 60.27 60.26 60.26 1.0K
13:22 60.26 60.26 60.26 60.26 0.4K
13:24 60.32 60.32 60.29 60.29 1.8K
13:26 60.31 60.31 60.31 60.31 0.6K
13:27 60.32 60.32 60.32 60.32 0.7K
13:28 60.33 60.33 60.33 60.33 0.2K
13:29 60.31 60.31 60.30 60.30 1.3K
13:32 60.30 60.31 60.30 60.31 0.6K
13:33 60.32 60.32 60.32 60.32 0.7K
13:34 60.28 60.28 60.25 60.25 0.8K
13:35 60.25 60.26 60.25 60.26 1.9K
13:36 60.28 60.29 60.24 60.24 6.5K
13:37 60.23 60.23 60.23 60.23 1.2K
13:38 60.20 60.20 60.20 60.20 0.3K
13:39 60.22 60.22 60.22 60.22 0.2K
13:40 60.22 60.22 60.22 60.22 0.4K
13:41 60.18 60.18 60.18 60.18 1.3K
13:43 60.22 60.23 60.22 60.23 0.8K
13:44 60.24 60.24 60.24 60.24 0.7K
13:46 60.22 60.22 60.22 60.22 0.4K
13:47 60.23 60.23 60.23 60.23 0.7K
13:48 60.27 60.28 60.27 60.28 0.4K
13:49 60.29 60.29 60.29 60.29 0.7K
13:50 60.32 60.32 60.32 60.32 1.0K
13:54 60.31 60.31 60.30 60.30 1.1K
13:55 60.30 60.30 60.30 60.30 0.1K
13:56 60.30 60.30 60.28 60.28 1.0K
13:57 60.26 60.27 60.26 60.27 1.0K
13:59 60.27 60.27 60.27 60.27 0.8K
14:00 60.27 60.27 60.27 60.27 0.1K
14:01 60.24 60.24 60.23 60.23 1.6K
14:05 60.25 60.25 60.23 60.23 1.2K
14:08 60.14 60.17 60.14 60.17 27.0K
14:09 60.19 60.20 60.19 60.20 2.2K
14:10 60.22 60.22 60.22 60.22 1.2K
14:11 60.22 60.27 60.22 60.27 0.7K
14:12 60.26 60.26 60.26 60.26 1.0K
14:14 60.26 60.26 60.25 60.25 0.7K
14:15 60.25 60.25 60.23 60.23 3.1K
14:20 60.17 60.17 60.17 60.17 1.9K
14:21 60.22 60.22 60.22 60.22 0.3K
14:22 60.22 60.23 60.22 60.23 0.9K
14:23 60.26 60.26 60.26 60.26 0.9K
14:25 60.27 60.27 60.27 60.27 1.3K
14:27 60.28 60.29 60.28 60.29 1.0K
14:28 60.27 60.27 60.27 60.27 2.4K
14:29 60.25 60.25 60.25 60.25 0.9K
14:30 60.28 60.28 60.28 60.28 1.7K
14:34 60.28 60.29 60.28 60.29 0.6K
14:35 60.29 60.29 60.29 60.29 1.2K
14:36 60.31 60.32 60.31 60.32 1.0K
14:37 60.31 60.32 60.31 60.32 1.2K
14:38 60.33 60.33 60.28 60.28 2.8K
14:39 60.30 60.30 60.26 60.29 2.0K
14:40 60.29 60.29 60.29 60.29 1.8K
14:41 60.27 60.27 60.26 60.26 1.6K
14:43 60.22 60.22 60.20 60.20 1.7K
14:44 60.14 60.14 60.13 60.13 1.4K
14:45 60.13 60.18 60.13 60.18 2.0K
14:49 60.21 60.22 60.21 60.22 0.8K
14:50 60.21 60.21 60.21 60.21 0.3K
14:51 60.22 60.23 60.22 60.23 0.5K
14:52 60.23 60.23 60.23 60.23 0.8K
14:54 60.24 60.24 60.24 60.24 0.5K
14:55 60.23 60.23 60.23 60.23 0.1K
14:56 60.23 60.23 60.23 60.23 0.4K
14:57 60.23 60.23 60.23 60.23 0.4K
14:58 60.23 60.23 60.19 60.19 10.3K
15:02 60.23 60.23 60.21 60.21 1.1K
15:04 60.21 60.21 60.20 60.20 0.4K
15:05 60.24 60.24 60.24 60.24 1.8K
15:06 60.25 60.25 60.25 60.25 0.4K
15:07 60.27 60.27 60.27 60.27 0.2K
15:09 60.28 60.28 60.28 60.28 1.2K
15:13 60.28 60.28 60.28 60.28 0.2K
15:14 60.26 60.29 60.26 60.29 3.0K
15:15 60.27 60.27 60.27 60.27 1.3K
15:16 60.28 60.28 60.28 60.28 2.0K
15:17 60.27 60.27 60.27 60.27 2.0K
15:18 60.25 60.25 60.25 60.25 0.6K
15:19 60.25 60.25 60.25 60.25 0.3K
15:20 60.26 60.28 60.26 60.28 2.1K
15:22 60.28 60.28 60.28 60.28 2.1K
15:24 60.31 60.32 60.31 60.32 1.3K
15:27 60.30 60.30 60.29 60.29 1.3K
15:28 60.30 60.30 60.30 60.30 0.3K
15:29 60.31 60.31 60.31 60.31 0.6K
15:30 60.30 60.32 60.30 60.32 2.1K
15:31 60.32 60.32 60.32 60.32 0.4K
15:32 60.32 60.32 60.32 60.32 0.8K
15:33 60.33 60.36 60.32 60.32 2.8K
15:35 60.32 60.34 60.32 60.32 1.9K
15:37 60.36 60.36 60.35 60.35 1.3K
15:38 60.35 60.36 60.35 60.35 1.2K
15:39 60.35 60.35 60.35 60.35 0.8K
15:40 60.33 60.35 60.33 60.35 0.5K
15:41 60.34 60.34 60.34 60.34 1.9K
15:42 60.35 60.35 60.35 60.35 1.1K
15:43 60.34 60.37 60.34 60.37 2.4K
15:44 60.36 60.36 60.36 60.36 1.7K
15:45 60.34 60.34 60.34 60.34 0.7K
15:46 60.34 60.34 60.31 60.31 2.1K
15:47 60.31 60.31 60.30 60.30 2.2K
15:48 60.31 60.31 60.31 60.31 1.6K
15:49 60.32 60.33 60.32 60.33 1.9K
15:50 60.31 60.32 60.29 60.30 3.8K
15:51 60.24 60.24 60.19 60.19 2.9K
15:52 60.16 60.17 60.16 60.17 2.5K
15:53 60.16 60.18 60.16 60.17 4.4K
15:54 60.17 60.18 60.16 60.17 3.3K
15:55 60.18 60.23 60.17 60.23 6.4K
15:56 60.21 60.23 60.21 60.22 2.8K
15:57 60.19 60.27 60.19 60.25 7.8K
15:58 60.26 60.28 60.25 60.28 10.4K
15:59 60.28 60.30 60.25 60.29 97.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles