|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,92 | 880.200 | 44,95 | 44,00 | 44,13 | 00:00:00 | | 2002-11-15 | 44,10 | 1.754.600 | 45,00 | 43,25 | 44,92 | 00:00:00 | | 2002-11-18 | 43,09 | 729.200 | 44,38 | 43,00 | 44,30 | 00:00:00 | | 2002-11-19 | 42,99 | 964.800 | 43,40 | 42,39 | 43,10 | 00:00:00 | | 2002-11-20 | 44,22 | 907.400 | 44,33 | 42,90 | 42,90 | 00:00:00 | | 2002-11-21 | 45,18 | 1.231.600 | 45,39 | 44,50 | 44,50 | 00:00:00 | | 2002-11-22 | 45,12 | 678.000 | 45,62 | 44,75 | 45,18 | 00:00:00 | | 2002-11-25 | 45,41 | 890.600 | 45,63 | 44,95 | 45,13 | 00:00:00 | | 2002-11-26 | 45,02 | 1.316.400 | 45,55 | 45,02 | 45,34 | 00:00:00 | | 2002-11-27 | 45,98 | 618.200 | 45,98 | 45,15 | 45,27 | 00:00:00 | | 2002-11-29 | 45,75 | 317.000 | 46,20 | 45,64 | 46,00 | 00:00:00 | | 2002-12-02 | 46,28 | 1.031.400 | 46,70 | 45,85 | 46,25 | 00:00:00 | | 2002-12-03 | 45,44 | 656.400 | 46,29 | 45,30 | 46,29 | 00:00:00 | | 2002-12-04 | 45,10 | 901.800 | 45,53 | 44,66 | 45,45 | 00:00:00 | | 2002-12-05 | 43,80 | 1.471.400 | 45,20 | 43,72 | 45,20 | 00:00:00 | | 2002-12-06 | 44,06 | 1.237.800 | 44,60 | 43,20 | 43,80 | 00:00:00 | | 2002-12-09 | 43,42 | 701.800 | 44,01 | 43,40 | 44,00 | 00:00:00 | | 2002-12-10 | 44,25 | 735.600 | 44,25 | 43,50 | 43,60 | 00:00:00 | | 2002-12-11 | 44,62 | 489.600 | 44,63 | 43,96 | 44,25 | 00:00:00 | | 2002-12-12 | 44,05 | 413.600 | 44,60 | 43,84 | 44,43 | 00:00:00 | | 2002-12-13 | 43,89 | 577.200 | 44,28 | 43,50 | 43,80 | 00:00:00 | | 2002-12-16 | 44,87 | 540.800 | 44,87 | 43,90 | 43,90 | 00:00:00 | | 2002-12-17 | 45,05 | 1.020.000 | 45,46 | 44,33 | 44,37 | 00:00:00 | | 2002-12-18 | 44,37 | 795.200 | 45,00 | 44,25 | 45,00 | 00:00:00 | | 2002-12-19 | 43,40 | 1.060.600 | 44,41 | 43,17 | 44,15 | 00:00:00 | | 2002-12-20 | 44,28 | 1.013.800 | 44,32 | 43,65 | 43,65 | 00:00:00 | | 2002-12-23 | 44,39 | 533.200 | 44,40 | 43,94 | 44,18 | 00:00:00 | | 2002-12-24 | 43,92 | 307.600 | 44,40 | 43,75 | 44,40 | 00:00:00 | | 2002-12-26 | 44,27 | 455.400 | 44,70 | 43,90 | 44,03 | 00:00:00 | | 2002-12-27 | 43,58 | 441.000 | 44,50 | 43,57 | 44,40 | 00:00:00 | | 2002-12-30 | 43,23 | 1.380.000 | 43,25 | 42,66 | 43,15 | 00:00:00 | | 2002-12-31 | 43,19 | 723.400 | 43,37 | 42,72 | 43,11 | 00:00:00 | | 2003-01-02 | 43,89 | 976.400 | 43,90 | 42,70 | 43,35 | 00:00:00 | | 2003-01-03 | 43,75 | 925.400 | 44,25 | 43,71 | 43,98 | 00:00:00 | | 2003-01-06 | 45,00 | 1.201.800 | 45,08 | 43,55 | 43,75 | 00:00:00 | | 2003-01-07 | 44,37 | 1.096.800 | 44,90 | 43,96 | 44,90 | 00:00:00 | | 2003-01-08 | 43,77 | 852.200 | 44,35 | 43,50 | 44,35 | 00:00:00 | | 2003-01-09 | 44,88 | 1.338.600 | 44,88 | 44,00 | 44,30 | 00:00:00 | | 2003-01-10 | 44,75 | 1.009.600 | 45,25 | 44,25 | 44,25 | 00:00:00 | | 2003-01-13 | 44,63 | 1.069.600 | 45,28 | 44,52 | 45,00 | 00:00:00 | | 2003-01-14 | 45,60 | 1.585.800 | 45,75 | 45,05 | 45,25 | 00:00:00 | | 2003-01-15 | 45,20 | 1.290.600 | 45,69 | 44,97 | 45,60 | 00:00:00 | | 2003-01-16 | 45,55 | 1.713.000 | 45,72 | 45,27 | 45,27 | 00:00:00 | | 2003-01-17 | 45,21 | 1.258.400 | 45,67 | 44,95 | 45,30 | 00:00:00 | | 2003-01-21 | 44,70 | 890.000 | 45,44 | 44,62 | 45,26 | 00:00:00 | | 2003-01-22 | 44,00 | 1.420.400 | 44,79 | 43,99 | 44,71 | 00:00:00 | | 2003-01-23 | 44,22 | 1.109.000 | 44,30 | 43,79 | 44,15 | 00:00:00 | | 2003-01-24 | 43,45 | 627.400 | 44,22 | 43,45 | 44,22 | 00:00:00 | | 2003-01-27 | 42,91 | 657.000 | 43,85 | 42,77 | 43,05 | 00:00:00 | | 2003-01-28 | 43,53 | 415.800 | 43,53 | 42,91 | 43,21 | 00:00:00 | | 2003-01-29 | 43,60 | 581.800 | 43,80 | 42,76 | 43,05 | 00:00:00 | | 2003-01-30 | 42,78 | 674.600 | 43,65 | 42,78 | 43,48 | 00:00:00 | | 2003-01-31 | 43,89 | 845.000 | 43,98 | 42,66 | 42,79 | 00:00:00 | | 2003-02-03 | 43,58 | 1.373.000 | 44,19 | 43,40 | 43,81 | 00:00:00 | | 2003-02-04 | 42,98 | 1.118.400 | 43,52 | 42,94 | 43,52 | 00:00:00 | | 2003-02-05 | 43,00 | 1.487.200 | 43,75 | 42,80 | 42,98 | 00:00:00 | | 2003-02-06 | 43,10 | 2.122.200 | 43,58 | 42,49 | 43,01 | 00:00:00 | | 2003-02-07 | 43,01 | 779.800 | 43,54 | 42,92 | 43,30 | 00:00:00 | | 2003-02-10 | 43,17 | 1.727.600 | 43,23 | 42,50 | 42,89 | 00:00:00 | | 2003-02-11 | 42,76 | 1.216.200 | 43,40 | 42,52 | 43,40 | 00:00:00 | | 2003-02-12 | 42,55 | 794.400 | 43,05 | 42,49 | 42,60 | 00:00:00 | | 2003-02-13 | 41,83 | 1.721.800 | 42,56 | 41,34 | 42,55 | 00:00:00 | | 2003-02-14 | 42,53 | 1.406.000 | 42,65 | 41,80 | 41,84 | 00:00:00 | | 2003-02-18 | 42,80 | 1.299.800 | 43,45 | 42,68 | 42,69 | 00:00:00 | | 2003-02-19 | 42,03 | 2.518.400 | 43,10 | 41,79 | 42,81 | 00:00:00 | | 2003-02-20 | 41,92 | 1.027.200 | 42,21 | 41,75 | 42,04 | 00:00:00 | | 2003-02-21 | 42,67 | 1.283.600 | 43,09 | 41,70 | 41,95 | 00:00:00 | | 2003-02-24 | 41,90 | 1.398.600 | 42,70 | 41,83 | 42,70 | 00:00:00 | | 2003-02-25 | 41,85 | 2.459.000 | 41,91 | 40,59 | 41,91 | 00:00:00 | | 2003-02-26 | 40,92 | 1.188.800 | 41,60 | 40,79 | 41,55 | 00:00:00 | | 2003-02-27 | 41,40 | 1.483.600 | 41,64 | 40,90 | 41,25 | 00:00:00 | | 2003-02-28 | 41,32 | 1.000.600 | 41,90 | 41,11 | 41,72 | 00:00:00 | | 2003-03-03 | 41,05 | 1.329.400 | 41,68 | 40,85 | 41,52 | 00:00:00 | | 2003-03-04 | 40,54 | 1.250.200 | 40,93 | 40,45 | 40,81 | 00:00:00 | | 2003-03-05 | 41,13 | 783.200 | 41,26 | 40,34 | 40,40 | 00:00:00 | | 2003-03-06 | 40,90 | 1.825.800 | 41,31 | 40,62 | 40,88 | 00:00:00 | | 2003-03-07 | 40,89 | 714.200 | 40,99 | 40,00 | 40,91 | 00:00:00 | | 2003-03-10 | 39,23 | 1.254.800 | 40,81 | 39,22 | 40,81 | 00:00:00 | | 2003-03-11 | 38,49 | 2.508.600 | 39,23 | 38,15 | 39,23 | 00:00:00 | | 2003-03-12 | 37,74 | 2.993.800 | 38,25 | 36,90 | 38,15 | 00:00:00 | | 2003-03-13 | 38,73 | 1.900.000 | 39,10 | 37,96 | 39,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
