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 63.20 63.20 63.20 63.20 3.6K
09:31 62.83 62.83 62.83 62.83 0.6K
09:36 62.64 62.64 62.64 62.64 9.5K
09:38 62.70 62.70 62.70 62.70 1.1K
09:39 62.66 62.66 62.66 62.66 0.3K
09:40 62.66 62.66 62.66 62.66 0.4K
09:43 62.78 62.79 62.78 62.79 1.9K
09:44 62.78 62.78 62.78 62.78 0.1K
09:45 62.78 62.78 62.78 62.78 0.4K
09:46 62.70 62.70 62.70 62.70 0.8K
09:47 62.68 62.68 62.57 62.57 1.7K
09:48 62.53 62.67 62.53 62.67 4.2K
09:50 62.72 62.72 62.66 62.66 1.0K
09:51 62.62 62.74 62.62 62.74 0.5K
09:52 62.80 62.80 62.80 62.80 0.3K
09:53 62.79 62.82 62.79 62.81 0.7K
09:54 62.82 62.82 62.82 62.82 0.1K
09:55 62.84 62.85 62.84 62.85 0.9K
09:56 62.60 62.72 62.60 62.72 1.2K
09:57 62.72 62.72 62.72 62.72 0.5K
09:58 62.72 62.87 62.72 62.83 1.3K
09:59 62.74 62.74 62.74 62.74 0.2K
10:00 62.74 62.74 62.74 62.74 0.5K
10:01 62.72 62.80 62.72 62.80 0.8K
10:02 62.82 62.82 62.77 62.77 0.8K
10:03 62.82 62.82 62.82 62.82 0.2K
10:04 62.71 62.72 62.68 62.68 12.2K
10:05 62.68 62.68 62.68 62.68 2.3K
10:07 62.76 62.76 62.71 62.71 2.6K
10:08 62.67 62.67 62.67 62.67 1.1K
10:09 62.69 62.69 62.69 62.69 0.6K
10:10 62.67 62.67 62.67 62.67 2.8K
10:16 62.58 62.58 62.58 62.58 0.3K
10:17 62.51 62.51 62.51 62.51 2.0K
10:20 62.56 62.56 62.46 62.46 2.2K
10:21 62.47 62.47 62.39 62.39 1.1K
10:22 62.41 62.41 62.40 62.40 0.9K
10:23 62.40 62.43 62.40 62.41 0.6K
10:24 62.42 62.46 62.42 62.46 1.2K
10:25 62.43 62.44 62.41 62.41 1.8K
10:26 62.43 62.43 62.43 62.43 0.5K
10:27 62.39 62.39 62.39 62.39 1.3K
10:28 62.39 62.40 62.38 62.40 1.1K
10:29 62.39 62.47 62.39 62.47 2.3K
10:30 62.48 62.48 62.47 62.47 1.2K
10:31 62.49 62.49 62.49 62.49 1.2K
10:32 62.37 62.37 62.37 62.37 0.5K
10:33 62.43 62.46 62.43 62.45 1.2K
10:34 62.45 62.45 62.31 62.34 1.8K
10:35 62.37 62.37 62.36 62.37 1.2K
10:36 62.35 62.39 62.35 62.39 1.8K
10:37 62.42 62.42 62.42 62.42 0.3K
10:38 62.42 62.42 62.42 62.42 1.7K
10:41 62.45 62.45 62.45 62.45 0.4K
10:43 62.44 62.44 62.44 62.44 1.4K
10:45 62.38 62.38 62.38 62.38 1.9K
10:46 62.37 62.39 62.34 62.38 2.7K
10:48 62.38 62.38 62.36 62.36 0.7K
10:49 62.33 62.33 62.31 62.32 1.4K
10:50 62.33 62.37 62.33 62.37 2.2K
10:51 62.37 62.37 62.34 62.34 1.3K
10:52 62.34 62.34 62.32 62.32 0.8K
10:53 62.31 62.31 62.29 62.29 1.3K
10:55 62.23 62.23 62.21 62.23 1.2K
10:56 62.25 62.29 62.25 62.29 2.2K
10:58 62.33 62.35 62.33 62.35 0.9K
11:00 62.32 62.32 62.30 62.30 1.9K
11:01 62.37 62.37 62.37 62.37 0.7K
11:03 62.39 62.39 62.39 62.39 1.0K
11:04 62.44 62.44 62.40 62.40 1.5K
11:05 62.39 62.39 62.35 62.35 0.6K
11:06 62.33 62.33 62.33 62.33 0.5K
11:07 62.32 62.37 62.32 62.37 0.9K
11:08 62.32 62.34 62.32 62.34 1.0K
11:09 62.33 62.33 62.33 62.33 1.5K
11:10 62.32 62.37 62.32 62.37 1.5K
11:11 62.32 62.33 62.28 62.28 2.8K
11:14 62.34 62.34 62.34 62.34 0.7K
11:15 62.29 62.29 62.28 62.28 1.3K
11:16 62.26 62.31 62.26 62.31 2.3K
11:19 62.31 62.31 62.31 62.31 0.2K
11:20 62.24 62.25 62.21 62.22 3.2K
11:21 62.24 62.24 62.22 62.22 1.0K
11:22 62.22 62.22 62.22 62.22 0.4K
11:23 62.22 62.24 62.22 62.24 0.5K
11:24 62.22 62.24 62.22 62.24 0.9K
11:25 62.23 62.24 62.23 62.24 1.0K
11:27 62.18 62.18 62.18 62.18 0.4K
11:28 62.21 62.23 62.21 62.23 1.1K
11:30 62.26 62.26 62.26 62.26 0.4K
11:31 62.23 62.26 62.22 62.26 2.9K
11:34 62.26 62.26 62.26 62.26 0.1K
11:35 62.26 62.26 62.26 62.26 1.0K
11:37 62.28 62.29 62.28 62.29 0.9K
11:38 62.30 62.30 62.28 62.30 1.6K
11:39 62.30 62.30 62.30 62.30 0.7K
11:40 62.32 62.32 62.28 62.29 2.9K
11:41 62.29 62.31 62.29 62.31 1.7K
11:42 62.34 62.35 62.31 62.35 2.8K
11:43 62.35 62.36 62.35 62.36 1.5K
11:44 62.37 62.38 62.36 62.36 1.5K
11:45 62.37 62.37 62.37 62.37 0.5K
11:46 62.37 62.40 62.37 62.40 0.8K
11:47 62.41 62.41 62.41 62.41 0.5K
11:48 62.38 62.40 62.36 62.40 2.4K
11:49 62.38 62.39 62.38 62.38 1.9K
11:50 62.38 62.38 62.34 62.34 5.3K
11:51 62.31 62.31 62.29 62.29 1.3K
11:52 62.33 62.35 62.33 62.35 0.9K
11:53 62.31 62.35 62.31 62.35 0.7K
11:54 62.37 62.39 62.37 62.39 1.0K
11:55 62.39 62.41 62.39 62.41 1.2K
11:56 62.40 62.40 62.40 62.40 1.5K
12:00 62.41 62.41 62.40 62.40 1.3K
12:01 62.39 62.39 62.39 62.39 1.0K
12:02 62.40 62.40 62.40 62.40 0.1K
12:03 62.38 62.38 62.38 62.38 0.6K
12:05 62.38 62.38 62.36 62.36 1.0K
12:06 62.35 62.37 62.35 62.37 1.4K
12:08 62.40 62.40 62.40 62.40 1.0K
12:09 62.41 62.41 62.41 62.41 2.0K
12:12 62.41 62.41 62.41 62.41 0.6K
12:13 62.38 62.38 62.36 62.36 8.4K
12:17 62.36 62.37 62.35 62.37 1.6K
12:18 62.39 62.40 62.38 62.40 1.0K
12:19 62.35 62.35 62.34 62.34 2.1K
12:24 62.36 62.36 62.34 62.34 0.9K
12:25 62.31 62.31 62.31 62.31 0.6K
12:26 62.34 62.34 62.33 62.33 0.7K
12:28 62.36 62.36 62.36 62.36 1.5K
12:29 62.37 62.37 62.37 62.37 0.3K
12:30 62.38 62.39 62.35 62.35 11.0K
12:31 62.35 62.35 62.35 62.35 1.7K
12:32 62.34 62.35 62.34 62.35 1.3K
12:36 62.35 62.35 62.35 62.35 0.4K
12:38 62.33 62.33 62.33 62.33 2.0K
12:41 62.35 62.38 62.35 62.38 1.7K
12:42 62.39 62.39 62.39 62.39 0.8K
12:43 62.41 62.41 62.41 62.41 1.0K
12:44 62.40 62.40 62.39 62.39 4.3K
12:45 62.38 62.38 62.38 62.38 0.7K
12:46 62.38 62.38 62.38 62.38 0.5K
12:47 62.40 62.40 62.40 62.40 1.0K
12:48 62.39 62.39 62.37 62.37 2.1K
12:49 62.39 62.40 62.39 62.40 2.1K
12:50 62.41 62.41 62.39 62.39 1.7K
12:51 62.38 62.38 62.35 62.36 2.4K
12:52 62.37 62.37 62.37 62.37 0.8K
12:53 62.38 62.38 62.34 62.34 1.7K
12:55 62.32 62.32 62.32 62.32 0.9K
12:56 62.32 62.32 62.32 62.32 1.2K
12:57 62.34 62.34 62.34 62.34 0.6K
12:58 62.33 62.33 62.33 62.33 0.3K
12:59 62.33 62.33 62.32 62.32 1.2K
13:00 62.32 62.32 62.27 62.27 3.7K
13:01 62.28 62.29 62.27 62.27 2.7K
13:02 62.30 62.30 62.30 62.30 1.1K
13:03 62.31 62.36 62.31 62.36 1.0K
13:04 62.35 62.35 62.35 62.35 1.9K
13:05 62.34 62.38 62.34 62.38 8.5K
13:06 62.37 62.37 62.37 62.37 0.2K
13:07 62.35 62.35 62.31 62.31 1.6K
13:08 62.28 62.29 62.28 62.29 1.0K
13:09 62.27 62.30 62.27 62.30 1.0K
13:10 62.30 62.30 62.24 62.24 2.5K
13:11 62.26 62.29 62.26 62.29 0.9K
13:12 62.34 62.35 62.34 62.35 1.0K
13:14 62.38 62.38 62.38 62.38 1.0K
13:15 62.39 62.39 62.39 62.39 1.5K
13:16 62.40 62.40 62.37 62.37 5.6K
13:17 62.37 62.37 62.37 62.37 2.8K
13:21 62.38 62.38 62.38 62.38 3.2K
13:22 62.36 62.36 62.34 62.34 4.9K
13:25 62.37 62.37 62.35 62.35 2.1K
13:26 62.34 62.34 62.34 62.34 0.8K
13:27 62.32 62.32 62.32 62.32 0.8K
13:28 62.32 62.32 62.30 62.30 1.0K
13:30 62.32 62.32 62.32 62.32 1.5K
13:31 62.32 62.32 62.32 62.32 0.4K
13:33 62.34 62.34 62.34 62.34 0.3K
13:34 62.31 62.31 62.31 62.31 1.5K
13:36 62.27 62.27 62.27 62.27 0.3K
13:37 62.25 62.25 62.25 62.25 0.4K
13:38 62.21 62.21 62.21 62.21 3.6K
13:39 62.23 62.23 62.19 62.19 8.9K
13:44 62.20 62.20 62.20 62.20 1.0K
13:45 62.24 62.24 62.24 62.24 0.4K
13:47 62.21 62.21 62.21 62.21 0.8K
13:48 62.22 62.24 62.22 62.24 1.1K
13:50 62.24 62.24 62.23 62.23 1.0K
13:51 62.23 62.23 62.18 62.18 1.4K
13:52 62.18 62.18 62.18 62.18 1.2K
13:53 62.19 62.19 62.19 62.19 1.2K
13:54 62.20 62.24 62.20 62.22 2.6K
13:55 62.20 62.20 62.19 62.19 2.4K
13:56 62.19 62.19 62.19 62.19 0.2K
13:57 62.19 62.24 62.19 62.24 1.2K
13:58 62.22 62.24 62.22 62.24 5.2K
14:00 62.28 62.28 62.28 62.28 0.6K
14:03 62.20 62.26 62.20 62.24 2.3K
14:04 62.26 62.26 62.24 62.24 0.8K
14:05 62.24 62.24 62.24 62.24 0.2K
14:06 62.23 62.23 62.22 62.22 0.9K
14:07 62.19 62.19 62.14 62.15 2.4K
14:08 62.11 62.11 62.09 62.09 0.7K
14:09 62.09 62.09 62.08 62.08 1.7K
14:11 62.08 62.08 62.08 62.08 0.5K
14:12 62.10 62.10 62.10 62.10 0.7K
14:14 62.09 62.09 62.08 62.08 0.8K
14:15 62.08 62.08 62.08 62.08 0.6K
14:17 62.09 62.10 62.09 62.10 1.2K
14:18 62.08 62.10 62.08 62.10 1.3K
14:20 62.12 62.12 62.11 62.11 1.4K
14:24 62.10 62.10 62.09 62.09 0.8K
14:25 62.10 62.13 62.10 62.13 1.5K
14:26 62.09 62.09 62.09 62.09 0.3K
14:27 62.10 62.13 62.10 62.13 3.1K
14:28 62.15 62.15 62.15 62.15 1.2K
14:31 62.22 62.22 62.22 62.22 0.4K
14:32 62.23 62.23 62.23 62.23 0.8K
14:33 62.23 62.23 62.23 62.23 0.5K
14:34 62.21 62.21 62.20 62.20 1.2K
14:36 62.21 62.22 62.21 62.22 0.8K
14:37 62.19 62.21 62.19 62.19 1.6K
14:38 62.18 62.18 62.18 62.18 1.1K
14:39 62.16 62.16 62.14 62.14 1.1K
14:42 62.15 62.16 62.15 62.16 1.4K
14:43 62.13 62.13 62.13 62.13 3.2K
14:45 62.19 62.19 62.19 62.19 0.9K
14:46 62.19 62.21 62.19 62.21 1.2K
14:47 62.22 62.22 62.19 62.19 1.4K
14:48 62.16 62.16 62.16 62.16 1.0K
14:49 62.16 62.16 62.14 62.14 1.4K
14:50 62.16 62.21 62.16 62.21 3.0K
14:52 62.22 62.22 62.19 62.19 2.1K
14:53 62.20 62.20 62.20 62.20 0.2K
14:54 62.19 62.19 62.17 62.17 1.3K
14:55 62.17 62.17 62.17 62.17 0.4K
14:56 62.17 62.20 62.17 62.20 2.2K
14:57 62.23 62.24 62.20 62.21 5.9K
14:58 62.20 62.20 62.20 62.20 1.1K
14:59 62.20 62.20 62.18 62.18 1.1K
15:00 62.17 62.17 62.16 62.16 0.6K
15:01 62.15 62.16 62.14 62.14 1.1K
15:02 62.15 62.15 62.15 62.15 0.2K
15:03 62.13 62.13 62.13 62.13 0.9K
15:04 62.14 62.14 62.14 62.14 1.3K
15:05 62.14 62.14 62.11 62.12 1.9K
15:06 62.12 62.12 62.12 62.12 0.4K
15:07 62.12 62.12 62.11 62.11 1.7K
15:08 62.09 62.09 62.06 62.06 1.6K
15:09 62.08 62.09 62.08 62.09 1.3K
15:10 62.06 62.10 62.06 62.10 2.6K
15:11 62.12 62.13 62.12 62.13 1.5K
15:12 62.13 62.14 62.13 62.14 1.3K
15:14 62.15 62.17 62.15 62.16 2.2K
15:15 62.15 62.15 62.12 62.12 2.7K
15:16 62.12 62.12 62.11 62.11 1.7K
15:18 62.12 62.12 62.08 62.08 2.5K
15:19 62.07 62.07 62.07 62.07 0.3K
15:20 62.07 62.07 62.06 62.06 1.2K
15:21 62.07 62.08 62.07 62.07 3.0K
15:22 62.07 62.07 62.07 62.07 0.9K
15:24 62.06 62.06 62.06 62.06 1.2K
15:25 62.07 62.07 62.07 62.07 1.1K
15:26 62.05 62.05 62.04 62.04 1.8K
15:27 62.03 62.06 62.03 62.06 2.0K
15:28 62.03 62.04 62.03 62.04 2.7K
15:29 62.03 62.03 62.03 62.03 1.2K
15:30 62.03 62.09 62.03 62.09 2.1K
15:31 62.10 62.10 62.09 62.09 2.1K
15:32 62.09 62.09 62.09 62.09 0.9K
15:33 62.10 62.10 62.10 62.10 1.0K
15:34 62.08 62.08 62.08 62.08 1.3K
15:36 62.08 62.11 62.07 62.07 3.6K
15:37 62.08 62.08 62.08 62.08 0.4K
15:38 62.05 62.05 62.04 62.05 2.9K
15:39 62.04 62.04 62.04 62.04 2.1K
15:40 62.07 62.07 62.06 62.06 2.8K
15:41 62.05 62.05 62.04 62.04 1.9K
15:42 62.03 62.03 62.03 62.03 1.8K
15:43 62.03 62.03 62.03 62.03 0.7K
15:44 62.03 62.04 62.01 62.01 4.7K
15:45 62.00 62.00 61.99 61.99 2.7K
15:46 62.00 62.04 62.00 62.04 2.5K
15:47 62.04 62.06 62.04 62.06 1.7K
15:48 62.04 62.04 62.04 62.04 2.3K
15:49 62.02 62.03 62.02 62.03 3.4K
15:50 62.07 62.09 62.04 62.06 5.9K
15:51 62.04 62.08 62.04 62.08 2.6K
15:52 62.10 62.10 62.07 62.07 5.7K
15:53 62.03 62.03 62.01 62.03 3.3K
15:54 62.02 62.07 62.02 62.07 3.7K
15:55 62.05 62.12 61.99 62.09 19.8K
15:56 62.08 62.09 62.07 62.07 9.9K
15:57 62.07 62.07 62.06 62.06 15.7K
15:58 62.05 62.07 62.04 62.04 19.8K
15:59 62.07 62.07 61.99 61.99 126.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles