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 60.65 60.65 60.65 60.65 2.7K
09:31 60.47 60.47 60.47 60.47 0.2K
09:32 60.46 60.47 60.46 60.47 0.4K
09:33 60.51 60.51 60.51 60.51 0.6K
09:34 60.80 60.80 60.80 60.80 0.7K
09:36 60.93 60.93 60.93 60.93 2.0K
09:39 60.93 60.93 60.93 60.93 0.9K
09:40 60.93 60.93 60.93 60.93 0.8K
09:41 60.74 60.74 60.74 60.74 1.0K
09:42 60.66 60.66 60.66 60.66 0.8K
09:44 60.53 60.53 60.52 60.52 0.7K
09:46 60.82 60.82 60.82 60.82 2.1K
09:49 60.66 60.66 60.66 60.66 0.7K
09:50 60.66 60.66 60.66 60.66 0.5K
09:52 60.54 60.54 60.53 60.53 1.2K
09:53 60.59 60.59 60.59 60.59 1.4K
09:54 60.64 60.64 60.64 60.64 0.9K
09:55 60.74 60.74 60.74 60.74 0.5K
09:57 60.66 60.66 60.66 60.66 1.6K
10:00 60.70 60.70 60.70 60.70 0.6K
10:01 60.65 60.70 60.65 60.70 1.8K
10:03 60.70 60.70 60.70 60.70 1.0K
10:04 60.77 60.81 60.77 60.81 1.5K
10:05 60.79 60.79 60.75 60.75 0.6K
10:07 60.80 60.80 60.79 60.79 1.0K
10:09 60.79 60.79 60.73 60.73 2.1K
10:10 60.79 60.79 60.76 60.76 0.7K
10:11 60.76 60.76 60.76 60.76 0.6K
10:12 60.74 60.77 60.74 60.77 0.8K
10:13 60.81 60.81 60.80 60.80 2.7K
10:15 60.83 60.83 60.78 60.78 1.1K
10:17 60.76 60.77 60.76 60.77 1.1K
10:18 60.76 60.76 60.76 60.76 0.4K
10:19 60.74 60.82 60.74 60.82 1.9K
10:20 60.87 60.87 60.87 60.87 1.1K
10:23 60.90 60.90 60.90 60.90 0.4K
10:24 60.87 60.87 60.87 60.87 0.7K
10:26 60.81 60.81 60.81 60.81 0.3K
10:27 60.80 60.82 60.79 60.82 1.6K
10:29 60.83 60.84 60.83 60.84 1.1K
10:31 60.81 60.81 60.81 60.81 0.7K
10:32 60.78 60.78 60.78 60.78 0.4K
10:33 60.75 60.75 60.75 60.75 0.7K
10:34 60.72 60.72 60.72 60.72 0.6K
10:36 60.70 60.70 60.67 60.67 1.4K
10:37 60.62 60.62 60.60 60.60 0.4K
10:38 60.60 60.61 60.60 60.61 0.9K
10:39 60.67 60.67 60.67 60.67 0.7K
10:41 60.66 60.66 60.66 60.66 0.3K
10:42 60.69 60.69 60.68 60.68 0.4K
10:43 60.66 60.71 60.66 60.71 1.0K
10:45 60.73 60.73 60.72 60.72 0.8K
10:46 60.75 60.79 60.75 60.79 1.4K
10:47 60.81 60.81 60.81 60.81 0.4K
10:48 60.84 60.84 60.84 60.84 1.1K
10:50 60.82 60.82 60.82 60.82 1.1K
10:51 60.81 60.87 60.81 60.87 1.5K
10:54 60.85 60.85 60.81 60.81 1.2K
10:55 60.81 60.81 60.81 60.81 0.1K
10:56 60.81 60.81 60.74 60.74 1.3K
10:57 60.74 60.74 60.74 60.74 0.5K
10:58 60.70 60.73 60.70 60.73 0.6K
10:59 60.75 60.77 60.75 60.77 1.5K
11:00 60.77 60.77 60.77 60.77 0.7K
11:02 60.81 60.81 60.81 60.81 0.4K
11:03 60.80 60.80 60.80 60.80 1.0K
11:04 60.82 60.82 60.82 60.82 0.2K
11:05 60.78 60.80 60.78 60.80 0.8K
11:06 60.79 60.79 60.73 60.75 2.6K
11:07 60.78 60.78 60.78 60.78 1.7K
11:10 60.70 60.74 60.69 60.74 1.6K
11:12 60.68 60.69 60.68 60.69 1.1K
11:15 60.73 60.74 60.73 60.74 1.2K
11:16 60.73 60.73 60.73 60.73 0.8K
11:17 60.72 60.72 60.72 60.72 0.4K
11:18 60.70 60.70 60.70 60.70 0.4K
11:19 60.70 60.70 60.70 60.70 0.7K
11:20 60.67 60.67 60.67 60.67 0.3K
11:21 60.68 60.68 60.68 60.68 0.5K
11:22 60.68 60.68 60.65 60.65 2.7K
11:23 60.64 60.66 60.64 60.66 0.8K
11:24 60.67 60.68 60.66 60.67 1.4K
11:25 60.64 60.64 60.63 60.64 1.0K
11:26 60.63 60.63 60.63 60.63 0.4K
11:27 60.68 60.68 60.68 60.68 0.6K
11:28 60.64 60.64 60.64 60.64 0.4K
11:29 60.65 60.65 60.65 60.65 0.9K
11:30 60.69 60.69 60.69 60.69 1.3K
11:31 60.73 60.73 60.71 60.71 1.3K
11:34 60.75 60.75 60.75 60.75 0.7K
11:36 60.76 60.77 60.76 60.77 0.4K
11:37 60.76 60.78 60.76 60.78 1.1K
11:38 60.77 60.77 60.77 60.77 1.3K
11:41 60.76 60.76 60.76 60.76 1.2K
11:42 60.77 60.77 60.77 60.77 0.2K
11:43 60.76 60.76 60.76 60.76 0.4K
11:44 60.73 60.73 60.73 60.73 1.4K
11:47 60.73 60.74 60.73 60.74 2.0K
11:51 60.68 60.69 60.68 60.69 0.4K
11:52 60.67 60.67 60.65 60.65 1.5K
11:53 60.64 60.64 60.61 60.61 0.6K
11:54 60.61 60.61 60.61 60.61 0.4K
11:55 60.61 60.61 60.61 60.61 1.0K
11:57 60.63 60.63 60.63 60.63 0.2K
11:58 60.64 60.66 60.64 60.66 1.1K
11:59 60.64 60.64 60.64 60.64 0.4K
12:00 60.64 60.64 60.64 60.64 1.9K
12:04 60.69 60.69 60.69 60.69 0.6K
12:05 60.69 60.69 60.69 60.69 0.5K
12:06 60.66 60.66 60.65 60.65 1.9K
12:10 60.68 60.68 60.68 60.68 0.9K
12:13 60.69 60.69 60.69 60.69 0.9K
12:15 60.71 60.71 60.68 60.68 3.4K
12:19 60.74 60.74 60.74 60.74 0.8K
12:20 60.75 60.75 60.72 60.72 1.5K
12:22 60.73 60.73 60.72 60.72 1.9K
12:24 60.80 60.80 60.80 60.80 1.0K
12:25 60.79 60.79 60.79 60.79 0.9K
12:26 60.75 60.75 60.75 60.75 0.7K
12:29 60.79 60.79 60.79 60.79 0.4K
12:31 60.79 60.83 60.79 60.83 1.6K
12:34 60.86 60.86 60.86 60.86 0.6K
12:35 60.83 60.83 60.83 60.83 0.8K
12:36 60.82 60.83 60.82 60.83 1.5K
12:38 60.83 60.83 60.83 60.83 0.9K
12:39 60.83 60.83 60.83 60.83 0.8K
12:40 60.81 60.81 60.81 60.81 2.2K
12:44 60.84 60.84 60.84 60.84 0.8K
12:46 60.81 60.81 60.81 60.81 1.0K
12:49 60.83 60.83 60.83 60.83 1.0K
12:51 60.81 60.81 60.81 60.81 0.7K
12:52 60.80 60.80 60.80 60.80 0.7K
12:53 60.78 60.78 60.78 60.78 0.2K
12:54 60.80 60.80 60.80 60.80 0.7K
12:55 60.79 60.79 60.78 60.78 1.1K
12:56 60.78 60.78 60.78 60.78 1.4K
12:57 60.77 60.77 60.77 60.77 0.5K
12:58 60.80 60.80 60.80 60.80 0.7K
12:59 60.76 60.77 60.76 60.77 0.7K
13:00 60.74 60.74 60.74 60.74 1.0K
13:02 60.76 60.76 60.76 60.76 0.8K
13:05 60.79 60.81 60.79 60.81 1.4K
13:07 60.78 60.78 60.78 60.78 0.4K
13:08 60.75 60.75 60.75 60.75 0.7K
13:09 60.71 60.71 60.71 60.71 0.5K
13:10 60.70 60.70 60.67 60.67 1.0K
13:11 60.71 60.71 60.71 60.71 0.3K
13:12 60.72 60.72 60.72 60.72 0.7K
13:13 60.72 60.72 60.72 60.72 0.8K
13:16 60.73 60.73 60.73 60.73 0.8K
13:18 60.72 60.72 60.72 60.72 0.9K
13:20 60.72 60.72 60.72 60.72 0.6K
13:22 60.74 60.76 60.74 60.76 1.3K
13:23 60.76 60.76 60.76 60.76 1.4K
13:27 60.79 60.79 60.79 60.79 0.7K
13:28 60.79 60.79 60.79 60.79 0.2K
13:29 60.81 60.81 60.81 60.81 0.9K
13:31 60.87 60.87 60.87 60.87 2.4K
13:39 60.88 60.88 60.88 60.88 1.1K
13:42 60.90 60.90 60.90 60.90 0.4K
13:43 60.89 60.89 60.87 60.87 1.9K
13:45 60.87 60.87 60.86 60.86 2.3K
13:50 60.89 60.89 60.89 60.89 0.7K
13:51 60.87 60.87 60.87 60.87 0.6K
13:53 60.89 60.89 60.89 60.89 1.6K
13:56 60.89 60.89 60.89 60.89 4.5K
14:03 60.98 60.98 60.98 60.98 1.0K
14:05 60.95 60.95 60.95 60.95 0.9K
14:06 61.00 61.00 61.00 61.00 0.6K
14:09 61.00 61.00 61.00 61.00 0.9K
14:10 61.00 61.00 61.00 61.00 0.8K
14:12 61.00 61.00 61.00 61.00 1.0K
14:13 61.00 61.00 61.00 61.00 0.5K
14:14 61.01 61.02 61.01 61.02 0.4K
14:15 61.01 61.01 61.01 61.01 0.5K
14:16 61.04 61.04 61.04 61.04 1.5K
14:17 61.06 61.06 61.06 61.06 0.3K
14:19 61.05 61.07 61.05 61.07 1.2K
14:20 61.04 61.04 61.04 61.04 1.2K
14:21 61.04 61.04 61.04 61.04 0.3K
14:23 61.05 61.05 61.03 61.03 1.5K
14:27 61.01 61.01 61.01 61.01 0.7K
14:28 60.99 60.99 60.99 60.99 0.9K
14:29 60.99 60.99 60.99 60.99 0.7K
14:31 61.00 61.00 61.00 61.00 0.5K
14:32 60.99 61.00 60.99 61.00 1.5K
14:35 60.99 60.99 60.99 60.99 0.4K
14:36 60.99 60.99 60.99 60.99 0.6K
14:37 60.99 60.99 60.99 60.99 1.0K
14:38 60.96 60.98 60.96 60.98 1.0K
14:39 60.97 60.99 60.97 60.99 0.8K
14:40 60.97 60.97 60.97 60.97 0.3K
14:41 60.97 60.98 60.96 60.97 2.2K
14:42 61.01 61.01 61.01 61.01 0.7K
14:44 61.02 61.02 61.02 61.02 0.1K
14:45 61.01 61.02 61.01 61.02 1.0K
14:46 61.04 61.04 61.04 61.04 0.5K
14:47 61.04 61.06 61.04 61.06 1.2K
14:48 61.06 61.06 61.06 61.06 0.3K
14:49 61.09 61.09 61.09 61.09 0.4K
14:50 61.10 61.11 61.10 61.11 0.7K
14:51 61.10 61.10 61.08 61.08 3.6K
14:53 61.05 61.05 61.05 61.05 0.4K
14:54 61.07 61.07 61.07 61.07 1.0K
14:56 61.07 61.11 61.07 61.11 1.6K
14:57 61.14 61.14 61.11 61.11 3.0K
14:59 61.11 61.11 61.08 61.08 1.6K
15:01 61.13 61.16 61.13 61.16 4.2K
15:02 61.17 61.35 61.17 61.35 10.2K
15:04 61.30 61.30 61.30 61.30 2.7K
15:06 61.42 61.42 61.40 61.40 3.0K
15:08 61.42 61.42 61.42 61.42 0.1K
15:09 61.37 61.37 61.37 61.37 1.5K
15:10 61.39 61.39 61.39 61.39 1.3K
15:14 61.37 61.37 61.32 61.32 4.3K
15:15 61.33 61.36 61.33 61.36 5.2K
15:16 61.40 61.41 61.36 61.36 9.6K
15:17 61.38 61.38 61.38 61.38 1.4K
15:18 61.38 61.38 61.38 61.38 1.4K
15:20 61.38 61.38 61.38 61.38 0.6K
15:21 61.39 61.45 61.39 61.40 11.5K
15:22 61.38 61.39 61.37 61.39 4.2K
15:23 61.38 61.38 61.36 61.36 0.6K
15:24 61.31 61.31 61.30 61.30 2.9K
15:25 61.23 61.23 61.23 61.23 0.2K
15:26 61.24 61.24 61.23 61.23 2.9K
15:27 61.23 61.23 61.23 61.23 0.5K
15:28 61.17 61.17 61.16 61.16 3.5K
15:29 61.20 61.20 61.20 61.20 1.2K
15:30 61.19 61.22 61.19 61.22 1.3K
15:31 61.24 61.24 61.24 61.24 1.3K
15:32 61.27 61.27 61.27 61.27 1.4K
15:34 61.27 61.28 61.27 61.28 2.6K
15:36 61.31 61.35 61.31 61.35 2.4K
15:37 61.33 61.33 61.32 61.32 3.0K
15:39 61.35 61.35 61.32 61.35 3.1K
15:40 61.35 61.35 61.31 61.31 2.6K
15:41 61.33 61.33 61.33 61.33 0.4K
15:42 61.33 61.33 61.32 61.33 2.8K
15:43 61.32 61.32 61.30 61.30 1.8K
15:44 61.29 61.29 61.25 61.25 2.7K
15:45 61.25 61.26 61.25 61.26 3.2K
15:47 61.27 61.27 61.27 61.27 2.6K
15:48 61.29 61.31 61.29 61.31 3.5K
15:49 61.30 61.30 61.28 61.28 4.2K
15:50 61.32 61.40 61.32 61.39 5.8K
15:51 61.41 61.41 61.41 61.41 0.9K
15:52 61.40 61.40 61.38 61.38 3.9K
15:53 61.39 61.40 61.39 61.40 2.8K
15:54 61.38 61.42 61.37 61.42 10.1K
15:55 61.43 61.47 61.43 61.47 5.0K
15:56 61.44 61.45 61.43 61.43 4.7K
15:57 61.43 61.43 61.39 61.39 6.7K
15:58 61.40 61.40 61.37 61.39 12.2K
15:59 61.39 61.42 61.38 61.42 217.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles