Última Hora: "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+1.00%) COMMERCE BANCORP - [Ticker: CBH]Gráfico COMMERCE BANCORP  Noticias COMMERCE BANCORP  Descargar Históricos de Metastock COMMERCE BANCORP y Otros  Análisis Técnico COMMERCE BANCORP  
Última Transacción8,550Hora de Cotización2018-11-29 - 00:00:00
Variación--0.03 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo8,610Mínimo8,430
Volumen114.625Volumen Medio (3m)0
Demanda / Oferta9,450 x 1.000 - 9,460 x 600Yield
Cierre Anterior8,580PER0,00%
Apertura8,600EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,24181.90040,7237,9340,0400:00:00
2000-01-0437,8198.30037,9937,1837,6200:00:00
2000-01-0536,19124.00036,7535,5035,5000:00:00
2000-01-0637,78186.00038,1236,0636,2500:00:00
2000-01-0738,12156.80038,2537,6237,9400:00:00
2000-01-1036,8865.60037,9436,7537,8800:00:00
2000-01-1136,56160.80036,7536,0036,7500:00:00
2000-01-1235,81264.40036,7535,6236,4400:00:00
2000-01-1337,25361.60037,2535,7535,7500:00:00
2000-01-1439,62204.00040,0037,4437,4400:00:00
2000-01-1839,31180.00039,8139,0639,8100:00:00
2000-01-1938,2558.80039,1238,0639,1200:00:00
2000-01-2035,94439.60037,6235,8837,0000:00:00
2000-01-2135,25109.60036,0035,2535,9400:00:00
2000-01-2435,44494.80035,6235,1235,2500:00:00
2000-01-2535,62323.20035,7535,2535,5000:00:00
2000-01-2636,69365.60037,0035,5035,6200:00:00
2000-01-2737,06120.80037,8836,6936,6900:00:00
2000-01-2837,00115.20037,3836,8837,2500:00:00
2000-01-3136,81252.00037,0636,6237,0000:00:00
2000-02-0137,6294.40037,7537,0037,0600:00:00
2000-02-0237,5690.40037,6937,2537,4400:00:00
2000-02-0337,3173.20037,5636,8837,4400:00:00
2000-02-0436,81116.40037,3836,8137,1900:00:00
2000-02-0736,38128.80037,3836,0036,8100:00:00
2000-02-0837,12101.60037,1236,4436,6200:00:00
2000-02-0938,62148.00038,6237,1237,3800:00:00
2000-02-1036,8174.40038,1936,7538,1200:00:00
2000-02-1135,5072.00036,6235,5036,6200:00:00
2000-02-1434,7576.00035,5634,0035,5600:00:00
2000-02-1534,94157.20034,9434,0034,7500:00:00
2000-02-1634,6997.20034,8834,0034,8800:00:00
2000-02-1733,9447.60034,9433,8834,7500:00:00
2000-02-1832,56176.00033,6932,1933,6900:00:00
2000-02-2232,69263.20032,7531,9132,7500:00:00
2000-02-238,031.7208,178,038,1700:00:00
2000-02-2431,31155.20032,0630,8832,0000:00:00
2000-02-2531,69116.00032,8131,4431,5000:00:00
2000-02-2832,38125.60032,3831,6231,7500:00:00
2000-02-2933,62316.00033,6232,0032,3800:00:00
2000-03-0134,12295.20034,1233,0033,5000:00:00
2000-03-0233,88113.60034,3133,7534,2500:00:00
2000-03-0333,94121.60034,1933,7833,8800:00:00
2000-03-0633,56203.20033,9433,5633,9400:00:00
2000-03-0733,19137.20033,6233,1233,5000:00:00
2000-03-0832,6274.40033,0031,8133,0000:00:00
2000-03-0933,6958.40034,0032,0632,6200:00:00
2000-03-1031,75167.20033,6231,5033,6200:00:00
2000-03-1332,00138.40032,3131,3831,6200:00:00
2000-03-1432,38104.00032,5031,6232,5000:00:00
2000-03-1535,44128.00035,4432,2533,0000:00:00
2000-03-1637,94244.40038,7535,4435,4400:00:00
2000-03-1737,50251.20037,8837,1237,6900:00:00
2000-03-2035,69103.20037,5035,1237,5000:00:00
2000-03-2136,7591.20036,7534,8835,3100:00:00
2000-03-2236,25182.00037,2535,6236,6200:00:00
2000-03-2336,25145.60036,8836,2536,5000:00:00
2000-03-2436,0078.40036,6235,8136,5000:00:00
2000-03-2735,56418.40036,1234,0636,1200:00:00
2000-03-2835,6295.20036,0035,1235,5000:00:00
2000-03-2936,19111.20036,3835,5635,7500:00:00
2000-03-3036,00252.00036,6236,0036,0000:00:00
2000-03-3137,00240.00037,8836,0036,0000:00:00
2000-04-0339,25222.00039,2537,0037,0000:00:00
2000-04-0438,69556.00039,3836,3439,1200:00:00
2000-04-0539,69291.20041,0038,6238,6200:00:00
2000-04-0639,25103.20039,8839,0039,7500:00:00
2000-04-0738,81104.80039,1938,7538,8800:00:00
2000-04-1039,12155.20039,3138,7538,8100:00:00
2000-04-1139,69108.00040,0038,9439,0000:00:00
2000-04-1239,81149.20040,0039,6939,6900:00:00
2000-04-1339,44124.80040,0039,4440,0000:00:00
2000-04-1438,50228.40039,4438,0639,3800:00:00
2000-04-1737,88152.80038,0037,3838,0000:00:00
2000-04-1839,00152.00039,0038,1938,3100:00:00
2000-04-1938,19186.40038,5037,9438,5000:00:00
2000-04-2038,94208.80039,0638,2538,2500:00:00
2000-04-2438,5076.80038,9438,2538,9400:00:00
2000-04-2539,50128.80039,5038,5638,6200:00:00
2000-04-2639,2590.40039,5039,0039,5000:00:00
2000-04-2739,94138.40039,9438,6239,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters