|
 COMMERCE BANCORP - [Ticker: CBH] |     | | Última Transacción | 8,550 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.03 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,610 | Mínimo | 8,430 | | Volumen | 114.625 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,450 x 1.000 - 9,460 x 600 | Yield | | | Cierre Anterior | 8,580 | PER | 0,00% | | Apertura | 8,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CBH desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,24 | 181.900 | 40,72 | 37,93 | 40,04 | 00:00:00 | | 2000-01-04 | 37,81 | 98.300 | 37,99 | 37,18 | 37,62 | 00:00:00 | | 2000-01-05 | 36,19 | 124.000 | 36,75 | 35,50 | 35,50 | 00:00:00 | | 2000-01-06 | 37,78 | 186.000 | 38,12 | 36,06 | 36,25 | 00:00:00 | | 2000-01-07 | 38,12 | 156.800 | 38,25 | 37,62 | 37,94 | 00:00:00 | | 2000-01-10 | 36,88 | 65.600 | 37,94 | 36,75 | 37,88 | 00:00:00 | | 2000-01-11 | 36,56 | 160.800 | 36,75 | 36,00 | 36,75 | 00:00:00 | | 2000-01-12 | 35,81 | 264.400 | 36,75 | 35,62 | 36,44 | 00:00:00 | | 2000-01-13 | 37,25 | 361.600 | 37,25 | 35,75 | 35,75 | 00:00:00 | | 2000-01-14 | 39,62 | 204.000 | 40,00 | 37,44 | 37,44 | 00:00:00 | | 2000-01-18 | 39,31 | 180.000 | 39,81 | 39,06 | 39,81 | 00:00:00 | | 2000-01-19 | 38,25 | 58.800 | 39,12 | 38,06 | 39,12 | 00:00:00 | | 2000-01-20 | 35,94 | 439.600 | 37,62 | 35,88 | 37,00 | 00:00:00 | | 2000-01-21 | 35,25 | 109.600 | 36,00 | 35,25 | 35,94 | 00:00:00 | | 2000-01-24 | 35,44 | 494.800 | 35,62 | 35,12 | 35,25 | 00:00:00 | | 2000-01-25 | 35,62 | 323.200 | 35,75 | 35,25 | 35,50 | 00:00:00 | | 2000-01-26 | 36,69 | 365.600 | 37,00 | 35,50 | 35,62 | 00:00:00 | | 2000-01-27 | 37,06 | 120.800 | 37,88 | 36,69 | 36,69 | 00:00:00 | | 2000-01-28 | 37,00 | 115.200 | 37,38 | 36,88 | 37,25 | 00:00:00 | | 2000-01-31 | 36,81 | 252.000 | 37,06 | 36,62 | 37,00 | 00:00:00 | | 2000-02-01 | 37,62 | 94.400 | 37,75 | 37,00 | 37,06 | 00:00:00 | | 2000-02-02 | 37,56 | 90.400 | 37,69 | 37,25 | 37,44 | 00:00:00 | | 2000-02-03 | 37,31 | 73.200 | 37,56 | 36,88 | 37,44 | 00:00:00 | | 2000-02-04 | 36,81 | 116.400 | 37,38 | 36,81 | 37,19 | 00:00:00 | | 2000-02-07 | 36,38 | 128.800 | 37,38 | 36,00 | 36,81 | 00:00:00 | | 2000-02-08 | 37,12 | 101.600 | 37,12 | 36,44 | 36,62 | 00:00:00 | | 2000-02-09 | 38,62 | 148.000 | 38,62 | 37,12 | 37,38 | 00:00:00 | | 2000-02-10 | 36,81 | 74.400 | 38,19 | 36,75 | 38,12 | 00:00:00 | | 2000-02-11 | 35,50 | 72.000 | 36,62 | 35,50 | 36,62 | 00:00:00 | | 2000-02-14 | 34,75 | 76.000 | 35,56 | 34,00 | 35,56 | 00:00:00 | | 2000-02-15 | 34,94 | 157.200 | 34,94 | 34,00 | 34,75 | 00:00:00 | | 2000-02-16 | 34,69 | 97.200 | 34,88 | 34,00 | 34,88 | 00:00:00 | | 2000-02-17 | 33,94 | 47.600 | 34,94 | 33,88 | 34,75 | 00:00:00 | | 2000-02-18 | 32,56 | 176.000 | 33,69 | 32,19 | 33,69 | 00:00:00 | | 2000-02-22 | 32,69 | 263.200 | 32,75 | 31,91 | 32,75 | 00:00:00 | | 2000-02-23 | 8,03 | 1.720 | 8,17 | 8,03 | 8,17 | 00:00:00 | | 2000-02-24 | 31,31 | 155.200 | 32,06 | 30,88 | 32,00 | 00:00:00 | | 2000-02-25 | 31,69 | 116.000 | 32,81 | 31,44 | 31,50 | 00:00:00 | | 2000-02-28 | 32,38 | 125.600 | 32,38 | 31,62 | 31,75 | 00:00:00 | | 2000-02-29 | 33,62 | 316.000 | 33,62 | 32,00 | 32,38 | 00:00:00 | | 2000-03-01 | 34,12 | 295.200 | 34,12 | 33,00 | 33,50 | 00:00:00 | | 2000-03-02 | 33,88 | 113.600 | 34,31 | 33,75 | 34,25 | 00:00:00 | | 2000-03-03 | 33,94 | 121.600 | 34,19 | 33,78 | 33,88 | 00:00:00 | | 2000-03-06 | 33,56 | 203.200 | 33,94 | 33,56 | 33,94 | 00:00:00 | | 2000-03-07 | 33,19 | 137.200 | 33,62 | 33,12 | 33,50 | 00:00:00 | | 2000-03-08 | 32,62 | 74.400 | 33,00 | 31,81 | 33,00 | 00:00:00 | | 2000-03-09 | 33,69 | 58.400 | 34,00 | 32,06 | 32,62 | 00:00:00 | | 2000-03-10 | 31,75 | 167.200 | 33,62 | 31,50 | 33,62 | 00:00:00 | | 2000-03-13 | 32,00 | 138.400 | 32,31 | 31,38 | 31,62 | 00:00:00 | | 2000-03-14 | 32,38 | 104.000 | 32,50 | 31,62 | 32,50 | 00:00:00 | | 2000-03-15 | 35,44 | 128.000 | 35,44 | 32,25 | 33,00 | 00:00:00 | | 2000-03-16 | 37,94 | 244.400 | 38,75 | 35,44 | 35,44 | 00:00:00 | | 2000-03-17 | 37,50 | 251.200 | 37,88 | 37,12 | 37,69 | 00:00:00 | | 2000-03-20 | 35,69 | 103.200 | 37,50 | 35,12 | 37,50 | 00:00:00 | | 2000-03-21 | 36,75 | 91.200 | 36,75 | 34,88 | 35,31 | 00:00:00 | | 2000-03-22 | 36,25 | 182.000 | 37,25 | 35,62 | 36,62 | 00:00:00 | | 2000-03-23 | 36,25 | 145.600 | 36,88 | 36,25 | 36,50 | 00:00:00 | | 2000-03-24 | 36,00 | 78.400 | 36,62 | 35,81 | 36,50 | 00:00:00 | | 2000-03-27 | 35,56 | 418.400 | 36,12 | 34,06 | 36,12 | 00:00:00 | | 2000-03-28 | 35,62 | 95.200 | 36,00 | 35,12 | 35,50 | 00:00:00 | | 2000-03-29 | 36,19 | 111.200 | 36,38 | 35,56 | 35,75 | 00:00:00 | | 2000-03-30 | 36,00 | 252.000 | 36,62 | 36,00 | 36,00 | 00:00:00 | | 2000-03-31 | 37,00 | 240.000 | 37,88 | 36,00 | 36,00 | 00:00:00 | | 2000-04-03 | 39,25 | 222.000 | 39,25 | 37,00 | 37,00 | 00:00:00 | | 2000-04-04 | 38,69 | 556.000 | 39,38 | 36,34 | 39,12 | 00:00:00 | | 2000-04-05 | 39,69 | 291.200 | 41,00 | 38,62 | 38,62 | 00:00:00 | | 2000-04-06 | 39,25 | 103.200 | 39,88 | 39,00 | 39,75 | 00:00:00 | | 2000-04-07 | 38,81 | 104.800 | 39,19 | 38,75 | 38,88 | 00:00:00 | | 2000-04-10 | 39,12 | 155.200 | 39,31 | 38,75 | 38,81 | 00:00:00 | | 2000-04-11 | 39,69 | 108.000 | 40,00 | 38,94 | 39,00 | 00:00:00 | | 2000-04-12 | 39,81 | 149.200 | 40,00 | 39,69 | 39,69 | 00:00:00 | | 2000-04-13 | 39,44 | 124.800 | 40,00 | 39,44 | 40,00 | 00:00:00 | | 2000-04-14 | 38,50 | 228.400 | 39,44 | 38,06 | 39,38 | 00:00:00 | | 2000-04-17 | 37,88 | 152.800 | 38,00 | 37,38 | 38,00 | 00:00:00 | | 2000-04-18 | 39,00 | 152.000 | 39,00 | 38,19 | 38,31 | 00:00:00 | | 2000-04-19 | 38,19 | 186.400 | 38,50 | 37,94 | 38,50 | 00:00:00 | | 2000-04-20 | 38,94 | 208.800 | 39,06 | 38,25 | 38,25 | 00:00:00 | | 2000-04-24 | 38,50 | 76.800 | 38,94 | 38,25 | 38,94 | 00:00:00 | | 2000-04-25 | 39,50 | 128.800 | 39,50 | 38,56 | 38,62 | 00:00:00 | | 2000-04-26 | 39,25 | 90.400 | 39,50 | 39,00 | 39,50 | 00:00:00 | | 2000-04-27 | 39,94 | 138.400 | 39,94 | 38,62 | 39,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
