|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 38,73 | 1.900.000 | 39,10 | 37,96 | 39,10 | 00:00:00 | | 2003-03-14 | 38,90 | 1.840.000 | 39,36 | 38,40 | 39,00 | 00:00:00 | | 2003-03-17 | 40,19 | 2.518.400 | 40,30 | 38,08 | 38,35 | 00:00:00 | | 2003-03-18 | 39,55 | 1.996.200 | 40,64 | 39,30 | 40,58 | 00:00:00 | | 2003-03-19 | 39,44 | 1.830.000 | 40,19 | 39,44 | 39,56 | 00:00:00 | | 2003-03-20 | 40,40 | 2.895.400 | 40,48 | 38,75 | 39,45 | 00:00:00 | | 2003-03-21 | 41,33 | 2.032.800 | 41,43 | 40,05 | 40,89 | 00:00:00 | | 2003-03-24 | 39,70 | 1.521.600 | 40,51 | 39,53 | 40,50 | 00:00:00 | | 2003-03-25 | 40,37 | 1.763.000 | 40,55 | 39,68 | 39,69 | 00:00:00 | | 2003-03-26 | 40,26 | 1.141.000 | 40,82 | 40,15 | 40,30 | 00:00:00 | | 2003-03-27 | 40,37 | 944.800 | 40,74 | 39,85 | 40,27 | 00:00:00 | | 2003-03-28 | 40,43 | 902.000 | 40,80 | 40,06 | 40,29 | 00:00:00 | | 2003-03-31 | 39,74 | 1.150.400 | 40,22 | 39,51 | 39,95 | 00:00:00 | | 2003-04-01 | 39,70 | 2.555.000 | 40,10 | 39,01 | 39,50 | 00:00:00 | | 2003-04-02 | 40,00 | 1.674.200 | 40,43 | 39,88 | 40,30 | 00:00:00 | | 2003-04-03 | 39,33 | 1.134.800 | 40,14 | 39,23 | 40,14 | 00:00:00 | | 2003-04-04 | 39,59 | 2.056.800 | 39,82 | 39,17 | 39,65 | 00:00:00 | | 2003-04-07 | 39,36 | 2.561.800 | 40,32 | 39,35 | 40,00 | 00:00:00 | | 2003-04-08 | 39,61 | 1.189.600 | 39,87 | 39,13 | 39,45 | 00:00:00 | | 2003-04-09 | 38,24 | 4.808.600 | 39,86 | 37,66 | 39,86 | 00:00:00 | | 2003-04-10 | 36,51 | 9.219.600 | 39,40 | 36,42 | 39,40 | 00:00:00 | | 2003-04-11 | 36,37 | 3.131.200 | 37,29 | 36,23 | 36,51 | 00:00:00 | | 2003-04-14 | 37,29 | 2.929.200 | 37,38 | 36,37 | 36,37 | 00:00:00 | | 2003-04-15 | 38,23 | 2.457.800 | 38,96 | 37,05 | 37,29 | 00:00:00 | | 2003-04-16 | 37,43 | 1.759.000 | 38,75 | 37,31 | 38,48 | 00:00:00 | | 2003-04-17 | 37,73 | 1.422.600 | 37,80 | 36,74 | 37,53 | 00:00:00 | | 2003-04-21 | 37,21 | 2.211.200 | 37,85 | 37,05 | 37,85 | 00:00:00 | | 2003-04-22 | 38,27 | 2.744.600 | 38,34 | 36,52 | 37,21 | 00:00:00 | | 2003-04-23 | 39,00 | 2.732.200 | 39,00 | 38,25 | 38,27 | 00:00:00 | | 2003-04-24 | 38,00 | 2.157.600 | 39,00 | 37,90 | 39,00 | 00:00:00 | | 2003-04-25 | 37,30 | 1.629.400 | 38,05 | 37,28 | 37,87 | 00:00:00 | | 2003-04-28 | 38,02 | 1.647.400 | 38,02 | 37,41 | 37,58 | 00:00:00 | | 2003-04-29 | 39,44 | 3.169.200 | 39,84 | 38,15 | 38,50 | 00:00:00 | | 2003-04-30 | 40,67 | 4.303.000 | 41,30 | 39,55 | 39,55 | 00:00:00 | | 2003-05-01 | 40,15 | 2.375.400 | 40,60 | 39,80 | 40,50 | 00:00:00 | | 2003-05-02 | 39,96 | 1.600.400 | 40,15 | 39,70 | 40,15 | 00:00:00 | | 2003-05-05 | 39,75 | 1.316.000 | 40,20 | 39,45 | 39,86 | 00:00:00 | | 2003-05-06 | 40,44 | 2.475.600 | 41,25 | 39,75 | 39,75 | 00:00:00 | | 2003-05-07 | 40,20 | 908.200 | 40,68 | 39,93 | 40,15 | 00:00:00 | | 2003-05-08 | 39,37 | 2.129.200 | 40,00 | 39,25 | 40,00 | 00:00:00 | | 2003-05-09 | 39,59 | 1.178.200 | 39,69 | 39,15 | 39,40 | 00:00:00 | | 2003-05-12 | 39,38 | 1.908.800 | 39,72 | 38,55 | 39,60 | 00:00:00 | | 2003-05-13 | 39,41 | 976.400 | 39,56 | 39,10 | 39,25 | 00:00:00 | | 2003-05-14 | 38,60 | 2.403.200 | 39,54 | 38,51 | 39,02 | 00:00:00 | | 2003-05-15 | 38,47 | 2.026.400 | 39,05 | 38,46 | 38,70 | 00:00:00 | | 2003-05-16 | 37,25 | 5.753.400 | 38,47 | 36,74 | 38,47 | 00:00:00 | | 2003-05-19 | 36,91 | 4.410.400 | 37,45 | 36,50 | 36,77 | 00:00:00 | | 2003-05-20 | 37,28 | 1.894.800 | 37,45 | 36,97 | 36,98 | 00:00:00 | | 2003-05-21 | 37,84 | 2.475.600 | 37,84 | 36,81 | 36,85 | 00:00:00 | | 2003-05-22 | 37,31 | 2.132.800 | 37,99 | 37,27 | 37,70 | 00:00:00 | | 2003-05-23 | 36,89 | 1.799.000 | 37,32 | 36,76 | 37,32 | 00:00:00 | | 2003-05-27 | 37,12 | 2.003.600 | 37,20 | 36,47 | 36,52 | 00:00:00 | | 2003-05-28 | 38,02 | 2.369.400 | 38,17 | 37,45 | 37,49 | 00:00:00 | | 2003-05-29 | 38,01 | 2.421.000 | 39,10 | 37,71 | 38,35 | 00:00:00 | | 2003-05-30 | 38,15 | 1.990.800 | 38,75 | 38,00 | 38,20 | 00:00:00 | | 2003-06-02 | 37,76 | 1.650.000 | 38,43 | 37,70 | 38,43 | 00:00:00 | | 2003-06-03 | 37,23 | 1.916.600 | 37,95 | 36,96 | 37,80 | 00:00:00 | | 2003-06-04 | 37,62 | 2.046.000 | 37,67 | 36,97 | 37,24 | 00:00:00 | | 2003-06-05 | 39,18 | 3.341.800 | 39,86 | 37,40 | 37,40 | 00:00:00 | | 2003-06-06 | 38,00 | 2.086.200 | 39,40 | 37,72 | 39,30 | 00:00:00 | | 2003-06-09 | 37,38 | 1.226.200 | 37,78 | 37,20 | 37,75 | 00:00:00 | | 2003-06-10 | 38,26 | 1.871.600 | 38,80 | 37,60 | 37,60 | 00:00:00 | | 2003-06-11 | 39,18 | 1.370.800 | 39,29 | 38,21 | 38,35 | 00:00:00 | | 2003-06-12 | 38,97 | 1.954.800 | 39,40 | 38,70 | 39,25 | 00:00:00 | | 2003-06-13 | 38,64 | 2.142.600 | 39,20 | 38,30 | 39,15 | 00:00:00 | | 2003-06-16 | 38,88 | 1.470.000 | 39,36 | 38,60 | 38,89 | 00:00:00 | | 2003-06-17 | 39,21 | 919.600 | 39,32 | 38,66 | 38,86 | 00:00:00 | | 2003-06-18 | 38,98 | 1.605.600 | 39,22 | 38,83 | 39,22 | 00:00:00 | | 2003-06-19 | 37,66 | 1.803.800 | 38,98 | 37,61 | 38,98 | 00:00:00 | | 2003-06-20 | 37,58 | 1.170.000 | 38,07 | 37,55 | 37,66 | 00:00:00 | | 2003-06-23 | 37,28 | 1.264.600 | 37,68 | 36,88 | 37,68 | 00:00:00 | | 2003-06-24 | 37,18 | 1.021.200 | 37,64 | 36,90 | 37,25 | 00:00:00 | | 2003-06-25 | 37,40 | 1.351.400 | 38,09 | 37,10 | 37,19 | 00:00:00 | | 2003-06-26 | 37,80 | 849.600 | 37,88 | 37,35 | 37,63 | 00:00:00 | | 2003-06-27 | 37,43 | 952.000 | 38,08 | 37,36 | 37,84 | 00:00:00 | | 2003-06-30 | 37,10 | 929.200 | 37,75 | 37,06 | 37,68 | 00:00:00 | | 2003-07-01 | 37,30 | 1.621.800 | 37,70 | 36,83 | 37,11 | 00:00:00 | | 2003-07-02 | 38,49 | 2.098.600 | 38,70 | 37,67 | 37,70 | 00:00:00 | | 2003-07-03 | 38,86 | 1.104.800 | 39,20 | 38,30 | 38,49 | 00:00:00 | | 2003-07-07 | 40,29 | 3.228.000 | 40,63 | 39,43 | 39,49 | 00:00:00 | | 2003-07-08 | 40,21 | 2.597.000 | 40,32 | 39,50 | 39,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
