Commerce Bancshares (CBSH)

CBSH
🏛️ Estados Unidos →
59.48
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 59.79 59.79 59.79 59.79 2.9K
09:31 59.70 59.70 59.70 59.70 0.4K
09:32 59.74 59.74 59.62 59.62 0.9K
09:33 59.75 59.75 59.75 59.75 1.6K
09:36 59.95 59.95 59.95 59.95 0.3K
09:38 59.82 59.83 59.67 59.67 0.7K
09:40 59.69 59.69 59.69 59.69 0.6K
09:43 59.81 59.81 59.81 59.81 0.3K
09:44 59.81 59.81 59.81 59.81 1.2K
09:47 59.83 59.83 59.83 59.83 0.8K
09:48 59.90 59.93 59.90 59.93 2.6K
09:49 59.93 59.99 59.93 59.93 0.8K
09:50 59.93 59.93 59.93 59.93 0.3K
09:51 59.93 59.99 59.87 59.87 0.9K
09:52 59.94 60.00 59.93 60.00 3.1K
09:53 59.95 59.95 59.95 59.95 0.7K
09:54 60.08 60.09 60.08 60.09 1.1K
09:56 59.98 59.99 59.93 59.93 2.3K
09:57 59.99 59.99 59.99 59.99 0.7K
09:59 59.99 60.07 59.99 60.07 1.1K
10:00 60.07 60.07 60.07 60.07 0.2K
10:01 60.02 60.02 59.96 59.98 1.5K
10:03 59.78 59.78 59.78 59.78 0.3K
10:04 59.77 59.77 59.77 59.77 0.5K
10:05 59.85 59.85 59.73 59.73 5.3K
10:06 59.77 59.77 59.74 59.74 1.2K
10:07 59.69 59.70 59.62 59.70 0.9K
10:08 59.63 59.63 59.63 59.63 0.2K
10:09 59.69 59.75 59.69 59.75 3.5K
10:10 59.80 59.82 59.79 59.79 1.1K
10:13 59.73 59.73 59.68 59.68 1.0K
10:14 59.73 59.73 59.66 59.66 1.4K
10:15 59.65 59.65 59.63 59.63 1.0K
10:16 59.67 59.67 59.60 59.66 1.6K
10:17 59.61 59.61 59.61 59.61 0.7K
10:18 59.60 59.60 59.60 59.60 0.3K
10:19 59.55 59.64 59.55 59.60 1.5K
10:21 59.56 59.59 59.56 59.59 0.4K
10:23 59.55 59.62 59.55 59.62 2.5K
10:25 59.58 59.62 59.58 59.58 0.9K
10:26 59.59 59.65 59.56 59.65 8.0K
10:27 59.61 59.65 59.61 59.62 2.7K
10:28 59.63 59.73 59.62 59.73 5.2K
10:29 59.72 59.85 59.72 59.85 8.4K
10:30 59.81 59.87 59.81 59.87 1.7K
10:31 59.78 59.78 59.78 59.78 4.0K
10:32 59.76 59.76 59.64 59.64 1.5K
10:33 59.62 59.62 59.60 59.60 0.9K
10:34 59.60 59.60 59.56 59.56 0.7K
10:35 59.62 59.62 59.60 59.60 1.6K
10:36 59.60 59.61 59.60 59.61 0.5K
10:37 59.65 59.65 59.65 59.65 0.3K
10:38 59.63 59.63 59.62 59.62 1.0K
10:41 59.59 59.59 59.58 59.58 2.8K
10:43 59.57 59.57 59.54 59.56 4.9K
10:44 59.56 59.56 59.56 59.56 0.2K
10:45 59.56 59.56 59.51 59.51 6.3K
10:46 59.50 59.50 59.50 59.50 1.1K
10:47 59.45 59.45 59.45 59.45 0.3K
10:48 59.46 59.47 59.42 59.44 2.6K
10:49 59.42 59.43 59.41 59.41 2.3K
10:50 59.40 59.42 59.40 59.42 0.9K
10:51 59.44 59.44 59.41 59.41 1.3K
10:52 59.42 59.42 59.40 59.40 0.6K
10:53 59.38 59.38 59.38 59.38 0.5K
10:54 59.36 59.36 59.36 59.36 0.5K
10:55 59.39 59.39 59.39 59.39 0.4K
10:56 59.37 59.37 59.36 59.36 0.6K
10:58 59.36 59.36 59.29 59.30 2.0K
10:59 59.31 59.33 59.31 59.33 1.8K
11:00 59.31 59.34 59.31 59.34 0.7K
11:01 59.34 59.36 59.34 59.36 1.6K
11:02 59.34 59.35 59.34 59.35 0.5K
11:03 59.36 59.36 59.36 59.36 0.2K
11:04 59.39 59.39 59.37 59.37 2.5K
11:05 59.37 59.37 59.37 59.37 0.4K
11:06 59.39 59.40 59.39 59.40 6.8K
11:07 59.41 59.41 59.39 59.39 7.1K
11:08 59.40 59.42 59.40 59.42 0.7K
11:09 59.38 59.38 59.36 59.37 1.7K
11:10 59.38 59.38 59.38 59.38 0.7K
11:11 59.38 59.43 59.38 59.42 2.1K
11:13 59.40 59.40 59.40 59.40 0.7K
11:14 59.40 59.40 59.40 59.40 0.2K
11:15 59.36 59.36 59.36 59.36 1.0K
11:16 59.38 59.40 59.38 59.40 2.8K
11:18 59.46 59.48 59.46 59.48 1.1K
11:19 59.50 59.53 59.50 59.53 0.9K
11:20 59.53 59.53 59.53 59.53 0.8K
11:22 59.54 59.54 59.54 59.54 1.7K
11:24 59.60 59.60 59.60 59.60 0.3K
11:25 59.61 59.61 59.61 59.61 0.2K
11:26 59.61 59.61 59.61 59.61 0.3K
11:27 59.59 59.59 59.57 59.59 1.4K
11:28 59.59 59.59 59.57 59.58 1.4K
11:29 59.60 59.61 59.60 59.61 0.9K
11:30 59.61 59.61 59.61 59.61 0.5K
11:32 59.62 59.62 59.62 59.62 1.0K
11:35 59.62 59.62 59.60 59.60 1.4K
11:36 59.60 59.60 59.60 59.60 1.0K
11:37 59.58 59.58 59.58 59.58 0.8K
11:38 59.58 59.60 59.58 59.59 1.9K
11:39 59.59 59.62 59.59 59.62 1.1K
11:40 59.62 59.62 59.62 59.62 0.3K
11:41 59.62 59.62 59.62 59.62 0.4K
11:42 59.63 59.63 59.62 59.62 1.3K
11:44 59.62 59.62 59.62 59.62 1.0K
11:46 59.60 59.61 59.60 59.61 0.6K
11:47 59.62 59.62 59.62 59.62 0.7K
11:48 59.60 59.60 59.60 59.60 0.6K
11:49 59.58 59.58 59.58 59.58 0.3K
11:50 59.58 59.58 59.54 59.54 1.6K
11:51 59.53 59.59 59.53 59.59 2.4K
11:52 59.57 59.57 59.57 59.57 0.4K
11:53 59.57 59.57 59.57 59.57 0.5K
11:54 59.56 59.56 59.56 59.56 9.9K
11:55 59.55 59.55 59.55 59.55 1.3K
11:56 59.54 59.54 59.54 59.54 0.2K
11:57 59.51 59.51 59.49 59.49 0.6K
11:58 59.50 59.50 59.44 59.44 1.4K
11:59 59.47 59.47 59.47 59.47 1.9K
12:02 59.42 59.42 59.42 59.42 0.5K
12:03 59.42 59.42 59.42 59.42 0.1K
12:04 59.42 59.42 59.42 59.42 0.4K
12:06 59.42 59.46 59.42 59.46 3.2K
12:07 59.46 59.46 59.44 59.45 1.9K
12:08 59.47 59.47 59.47 59.47 0.1K
12:09 59.47 59.47 59.47 59.47 1.7K
12:12 59.52 59.55 59.52 59.55 1.1K
12:14 59.55 59.55 59.55 59.55 0.1K
12:15 59.57 59.60 59.57 59.60 0.9K
12:16 59.60 59.60 59.57 59.60 3.8K
12:17 59.57 59.60 59.57 59.60 1.9K
12:18 59.61 59.61 59.61 59.61 0.7K
12:20 59.64 59.66 59.64 59.66 1.0K
12:21 59.65 59.66 59.65 59.66 0.5K
12:22 59.65 59.65 59.65 59.65 0.4K
12:23 59.68 59.68 59.68 59.68 1.1K
12:24 59.70 59.72 59.70 59.72 1.4K
12:26 59.76 59.78 59.76 59.78 1.8K
12:27 59.78 59.78 59.78 59.78 0.6K
12:28 59.77 59.77 59.77 59.77 0.9K
12:29 59.78 59.78 59.77 59.77 0.7K
12:30 59.77 59.78 59.77 59.78 0.9K
12:31 59.79 59.79 59.77 59.77 1.1K
12:32 59.77 59.77 59.76 59.76 2.3K
12:33 59.75 59.75 59.74 59.75 2.9K
12:34 59.76 59.77 59.76 59.77 1.2K
12:35 59.77 59.77 59.77 59.77 0.6K
12:36 59.78 59.79 59.78 59.79 1.9K
12:37 59.80 59.80 59.80 59.80 1.0K
12:38 59.81 59.81 59.81 59.81 0.6K
12:40 59.80 59.81 59.80 59.81 1.4K
12:43 59.78 59.79 59.77 59.77 1.9K
12:44 59.79 59.80 59.79 59.80 1.3K
12:45 59.79 59.79 59.79 59.79 0.4K
12:46 59.77 59.77 59.77 59.77 1.4K
12:48 59.77 59.78 59.77 59.78 0.6K
12:49 59.77 59.78 59.77 59.78 1.9K
12:50 59.77 59.77 59.76 59.77 1.6K
12:51 59.76 59.76 59.76 59.76 2.0K
12:52 59.76 59.76 59.75 59.75 4.3K
12:53 59.75 59.75 59.75 59.75 0.2K
12:54 59.74 59.74 59.74 59.74 0.3K
12:55 59.75 59.77 59.75 59.77 2.0K
12:56 59.78 59.78 59.77 59.77 2.7K
12:57 59.77 59.77 59.75 59.77 3.4K
12:58 59.80 59.82 59.80 59.82 1.6K
12:59 59.85 59.86 59.84 59.86 1.4K
13:00 59.82 59.82 59.82 59.82 1.0K
13:02 59.80 59.80 59.80 59.80 0.4K
13:03 59.80 59.80 59.79 59.79 3.3K
13:06 59.80 59.80 59.80 59.80 0.5K
13:07 59.80 59.80 59.80 59.80 0.5K
13:08 59.78 59.78 59.78 59.78 0.4K
13:09 59.77 59.77 59.77 59.77 0.4K
13:11 59.76 59.77 59.76 59.77 0.9K
13:12 59.76 59.76 59.76 59.76 1.2K
13:15 59.79 59.79 59.78 59.78 1.2K
13:19 59.76 59.76 59.76 59.76 0.4K
13:20 59.73 59.73 59.72 59.72 0.7K
13:21 59.71 59.72 59.71 59.72 0.5K
13:22 59.71 59.73 59.71 59.73 1.6K
13:23 59.75 59.75 59.75 59.75 1.1K
13:25 59.77 59.77 59.77 59.77 0.8K
13:26 59.76 59.76 59.75 59.75 0.6K
13:27 59.74 59.74 59.74 59.74 0.5K
13:29 59.74 59.74 59.74 59.74 0.3K
13:30 59.72 59.72 59.72 59.72 0.2K
13:31 59.71 59.71 59.68 59.68 1.9K
13:33 59.68 59.69 59.68 59.69 1.1K
13:34 59.70 59.70 59.70 59.70 0.5K
13:35 59.71 59.72 59.71 59.72 1.7K
13:37 59.75 59.75 59.74 59.74 0.6K
13:38 59.73 59.74 59.73 59.74 0.8K
13:40 59.78 59.79 59.78 59.79 1.2K
13:41 59.80 59.80 59.80 59.80 2.5K
13:43 59.83 59.85 59.83 59.85 1.4K
13:45 59.85 59.85 59.85 59.85 0.1K
13:46 59.85 59.85 59.85 59.85 0.9K
13:47 59.86 59.86 59.86 59.86 0.6K
13:48 59.85 59.87 59.84 59.87 10.9K
13:49 59.84 59.84 59.84 59.84 1.8K
13:50 59.83 59.84 59.81 59.83 2.8K
13:51 59.85 59.85 59.83 59.83 2.4K
13:52 59.83 59.83 59.83 59.83 0.2K
13:53 59.86 59.86 59.86 59.86 2.0K
13:55 59.83 59.83 59.83 59.83 6.6K
13:56 59.84 59.84 59.84 59.84 0.5K
13:57 59.83 59.86 59.83 59.86 1.9K
13:58 59.86 59.86 59.86 59.86 1.9K
13:59 59.86 59.87 59.86 59.87 2.1K
14:00 59.91 59.91 59.91 59.91 0.7K
14:02 59.89 59.89 59.89 59.89 1.6K
14:05 59.86 59.86 59.82 59.82 2.4K
14:06 59.82 59.82 59.75 59.75 1.4K
14:07 59.80 59.84 59.80 59.84 2.5K
14:08 59.83 59.83 59.83 59.83 0.9K
14:09 59.82 59.82 59.82 59.82 50.5K
14:10 59.81 59.81 59.78 59.78 1.1K
14:11 59.75 59.75 59.75 59.75 1.7K
14:12 59.73 59.73 59.73 59.73 0.5K
14:13 59.75 59.75 59.75 59.75 0.4K
14:14 59.77 59.79 59.77 59.79 1.8K
14:15 59.82 59.83 59.82 59.82 2.4K
14:17 59.82 59.82 59.82 59.82 0.4K
14:18 59.82 59.82 59.78 59.78 2.9K
14:19 59.78 59.78 59.77 59.77 1.5K
14:20 59.77 59.77 59.77 59.77 0.5K
14:21 59.75 59.78 59.75 59.78 0.5K
14:22 59.77 59.77 59.74 59.75 1.0K
14:23 59.77 59.79 59.75 59.79 2.8K
14:24 59.81 59.81 59.81 59.81 1.0K
14:25 59.84 59.86 59.84 59.86 3.0K
14:27 59.85 59.85 59.85 59.85 0.9K
14:28 59.83 59.83 59.83 59.83 0.2K
14:29 59.85 59.85 59.85 59.85 0.3K
14:30 59.85 59.88 59.85 59.88 2.1K
14:31 59.88 59.88 59.88 59.88 0.9K
14:33 59.85 59.85 59.85 59.85 0.1K
14:34 59.85 59.85 59.83 59.83 1.8K
14:35 59.83 59.83 59.82 59.82 0.8K
14:36 59.81 59.83 59.81 59.83 1.0K
14:37 59.83 59.85 59.83 59.84 2.3K
14:39 59.82 59.82 59.80 59.80 0.6K
14:40 59.80 59.80 59.76 59.79 0.4K
14:41 59.82 59.82 59.81 59.81 2.7K
14:42 59.82 59.82 59.81 59.81 1.1K
14:44 59.82 59.82 59.79 59.79 2.4K
14:45 59.79 59.81 59.79 59.81 2.2K
14:46 59.80 59.80 59.78 59.78 0.4K
14:47 59.81 59.81 59.81 59.81 2.0K
14:49 59.83 59.83 59.83 59.83 0.6K
14:50 59.83 59.84 59.83 59.84 1.7K
14:52 59.79 59.79 59.78 59.78 1.4K
14:53 59.79 59.79 59.79 59.79 0.8K
14:54 59.80 59.80 59.78 59.78 1.7K
14:55 59.79 59.85 59.79 59.85 1.3K
14:56 59.84 59.84 59.82 59.82 1.9K
14:57 59.77 59.77 59.77 59.77 0.1K
14:58 59.79 59.79 59.79 59.79 0.7K
14:59 59.77 59.77 59.77 59.77 0.5K
15:00 59.77 59.77 59.77 59.77 0.7K
15:01 59.75 59.76 59.75 59.76 3.1K
15:02 59.76 59.77 59.76 59.77 2.6K
15:03 59.78 59.78 59.76 59.78 1.1K
15:05 59.77 59.77 59.77 59.77 0.1K
15:06 59.78 59.79 59.77 59.78 4.1K
15:07 59.77 59.77 59.76 59.76 1.4K
15:08 59.76 59.76 59.76 59.76 1.3K
15:09 59.75 59.75 59.75 59.75 3.9K
15:10 59.69 59.69 59.67 59.67 2.4K
15:11 59.70 59.74 59.70 59.73 3.9K
15:12 59.76 59.76 59.76 59.76 0.6K
15:13 59.77 59.77 59.77 59.77 0.5K
15:14 59.78 59.78 59.77 59.77 2.9K
15:15 59.74 59.74 59.74 59.74 0.5K
15:16 59.74 59.74 59.74 59.74 1.6K
15:17 59.78 59.78 59.78 59.78 1.1K
15:18 59.79 59.81 59.79 59.81 1.5K
15:19 59.81 59.84 59.81 59.84 2.5K
15:20 59.85 59.86 59.84 59.86 2.6K
15:21 59.86 59.88 59.86 59.88 1.7K
15:22 59.86 59.86 59.86 59.86 1.1K
15:23 59.87 59.88 59.87 59.87 1.5K
15:24 59.87 59.87 59.87 59.87 1.4K
15:25 59.86 59.87 59.86 59.87 2.4K
15:26 59.85 59.85 59.82 59.82 3.6K
15:28 59.83 59.83 59.82 59.82 3.8K
15:29 59.81 59.83 59.81 59.83 1.2K
15:30 59.84 59.84 59.83 59.83 2.2K
15:31 59.82 59.82 59.80 59.80 1.9K
15:32 59.79 59.82 59.79 59.82 4.2K
15:33 59.82 59.85 59.82 59.83 16.9K
15:34 59.84 59.84 59.82 59.82 2.0K
15:35 59.83 59.83 59.83 59.83 1.7K
15:36 59.82 59.82 59.76 59.76 1.3K
15:37 59.80 59.81 59.80 59.81 2.2K
15:38 59.80 59.82 59.80 59.81 11.0K
15:39 59.82 59.82 59.82 59.82 7.7K
15:40 59.82 59.82 59.81 59.81 2.6K
15:41 59.80 59.80 59.78 59.79 5.4K
15:42 59.78 59.80 59.78 59.80 1.3K
15:43 59.80 59.81 59.80 59.80 4.8K
15:44 59.79 59.79 59.77 59.77 1.6K
15:45 59.78 59.81 59.78 59.81 5.6K
15:46 59.81 59.81 59.81 59.81 1.6K
15:47 59.82 59.83 59.82 59.82 2.6K
15:48 59.82 59.84 59.82 59.84 4.2K
15:49 59.84 59.86 59.84 59.86 4.9K
15:50 59.87 59.91 59.87 59.90 10.8K
15:51 59.90 59.90 59.82 59.84 24.5K
15:52 59.82 59.82 59.75 59.76 9.3K
15:53 59.77 59.77 59.74 59.76 7.2K
15:54 59.76 59.84 59.76 59.83 9.2K
15:55 59.83 59.84 59.80 59.80 10.2K
15:56 59.80 59.81 59.79 59.81 15.4K
15:57 59.81 59.86 59.81 59.85 18.6K
15:58 59.85 59.85 59.82 59.84 22.4K
15:59 59.83 59.86 59.81 59.86 131.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles