|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 50,28 | 1.771.800 | 51,18 | 50,21 | 50,98 | 00:00:00 | | 2003-10-30 | 47,82 | 6.200.400 | 50,29 | 47,00 | 50,29 | 00:00:00 | | 2003-10-31 | 48,34 | 1.562.600 | 48,73 | 47,71 | 47,80 | 00:00:00 | | 2003-11-03 | 48,69 | 1.051.600 | 49,09 | 48,32 | 48,44 | 00:00:00 | | 2003-11-04 | 48,52 | 938.000 | 48,80 | 48,33 | 48,80 | 00:00:00 | | 2003-11-05 | 48,71 | 595.400 | 48,84 | 47,92 | 48,47 | 00:00:00 | | 2003-11-06 | 49,17 | 567.200 | 49,22 | 48,41 | 48,81 | 00:00:00 | | 2003-11-07 | 48,53 | 697.000 | 49,50 | 48,51 | 49,27 | 00:00:00 | | 2003-11-10 | 47,33 | 3.038.200 | 48,52 | 46,08 | 48,52 | 00:00:00 | | 2003-11-11 | 47,80 | 1.712.800 | 48,34 | 47,16 | 47,29 | 00:00:00 | | 2003-11-12 | 48,45 | 631.800 | 48,64 | 47,84 | 47,85 | 00:00:00 | | 2003-11-13 | 48,93 | 602.400 | 49,03 | 48,30 | 48,35 | 00:00:00 | | 2003-11-14 | 49,20 | 1.329.600 | 49,49 | 49,00 | 49,04 | 00:00:00 | | 2003-11-17 | 48,89 | 949.400 | 49,21 | 48,41 | 49,21 | 00:00:00 | | 2003-11-18 | 48,74 | 830.400 | 49,31 | 48,74 | 49,14 | 00:00:00 | | 2003-11-19 | 49,20 | 1.347.600 | 49,46 | 48,90 | 48,90 | 00:00:00 | | 2003-11-20 | 49,14 | 827.800 | 49,73 | 49,01 | 49,10 | 00:00:00 | | 2003-11-21 | 49,32 | 710.400 | 49,37 | 48,90 | 49,24 | 00:00:00 | | 2003-11-24 | 50,76 | 1.092.200 | 50,83 | 49,51 | 49,65 | 00:00:00 | | 2003-11-25 | 52,40 | 2.241.400 | 52,65 | 50,60 | 50,81 | 00:00:00 | | 2003-11-26 | 51,89 | 1.256.600 | 52,69 | 51,27 | 52,48 | 00:00:00 | | 2003-11-28 | 51,68 | 372.600 | 51,85 | 51,52 | 51,75 | 00:00:00 | | 2003-12-01 | 52,90 | 1.147.400 | 52,94 | 51,88 | 51,95 | 00:00:00 | | 2003-12-02 | 52,86 | 1.085.800 | 53,15 | 52,50 | 52,90 | 00:00:00 | | 2003-12-03 | 52,92 | 847.800 | 53,47 | 52,91 | 53,10 | 00:00:00 | | 2003-12-04 | 52,70 | 859.000 | 53,20 | 52,32 | 52,92 | 00:00:00 | | 2003-12-05 | 51,63 | 1.060.800 | 52,50 | 51,25 | 52,50 | 00:00:00 | | 2003-12-08 | 53,30 | 859.800 | 53,37 | 51,61 | 51,64 | 00:00:00 | | 2003-12-09 | 52,50 | 893.400 | 53,46 | 52,34 | 53,15 | 00:00:00 | | 2003-12-10 | 51,28 | 907.400 | 52,40 | 50,94 | 52,30 | 00:00:00 | | 2003-12-11 | 52,26 | 715.200 | 52,36 | 51,53 | 51,58 | 00:00:00 | | 2003-12-12 | 52,04 | 918.400 | 52,44 | 51,75 | 52,30 | 00:00:00 | | 2003-12-15 | 52,27 | 1.082.400 | 53,07 | 52,25 | 52,70 | 00:00:00 | | 2003-12-16 | 52,72 | 1.257.800 | 52,89 | 51,92 | 52,28 | 00:00:00 | | 2003-12-17 | 52,71 | 646.600 | 52,85 | 52,06 | 52,60 | 00:00:00 | | 2003-12-18 | 52,95 | 675.800 | 53,06 | 52,30 | 52,46 | 00:00:00 | | 2003-12-19 | 52,50 | 851.200 | 52,90 | 52,25 | 52,80 | 00:00:00 | | 2003-12-22 | 52,12 | 791.200 | 52,60 | 51,90 | 52,50 | 00:00:00 | | 2003-12-23 | 52,70 | 980.400 | 52,70 | 52,16 | 52,48 | 00:00:00 | | 2003-12-24 | 52,73 | 280.000 | 52,87 | 52,28 | 52,55 | 00:00:00 | | 2003-12-26 | 52,78 | 150.800 | 52,90 | 52,65 | 52,73 | 00:00:00 | | 2003-12-29 | 52,69 | 745.600 | 52,81 | 52,46 | 52,80 | 00:00:00 | | 2003-12-30 | 52,81 | 842.600 | 52,92 | 52,55 | 52,90 | 00:00:00 | | 2003-12-31 | 52,68 | 550.000 | 53,00 | 52,52 | 52,80 | 00:00:00 | | 2004-01-02 | 53,61 | 1.540.400 | 53,70 | 52,49 | 52,49 | 00:00:00 | | 2004-01-05 | 54,16 | 2.049.600 | 54,24 | 53,58 | 53,61 | 00:00:00 | | 2004-01-06 | 53,87 | 945.200 | 54,36 | 53,29 | 54,35 | 00:00:00 | | 2004-01-07 | 53,99 | 735.400 | 54,19 | 53,43 | 53,88 | 00:00:00 | | 2004-01-08 | 53,51 | 684.800 | 53,94 | 53,06 | 53,83 | 00:00:00 | | 2004-01-09 | 53,22 | 563.600 | 53,80 | 53,10 | 53,26 | 00:00:00 | | 2004-01-12 | 53,48 | 537.400 | 53,70 | 53,28 | 53,32 | 00:00:00 | | 2004-01-13 | 53,15 | 822.400 | 53,90 | 52,75 | 53,73 | 00:00:00 | | 2004-01-14 | 55,00 | 1.168.200 | 55,00 | 53,60 | 53,60 | 00:00:00 | | 2004-01-15 | 57,30 | 4.806.000 | 58,95 | 56,59 | 57,80 | 00:00:00 | | 2004-01-16 | 57,25 | 2.531.600 | 57,59 | 57,02 | 57,59 | 00:00:00 | | 2004-01-20 | 58,12 | 2.234.600 | 58,31 | 57,30 | 57,34 | 00:00:00 | | 2004-01-21 | 58,08 | 1.365.200 | 58,48 | 57,97 | 58,48 | 00:00:00 | | 2004-01-22 | 57,75 | 1.033.200 | 58,27 | 57,58 | 58,15 | 00:00:00 | | 2004-01-23 | 57,87 | 722.600 | 58,08 | 57,75 | 57,93 | 00:00:00 | | 2004-01-26 | 58,27 | 1.065.600 | 58,33 | 57,71 | 58,00 | 00:00:00 | | 2004-01-27 | 58,39 | 1.104.000 | 58,65 | 58,05 | 58,45 | 00:00:00 | | 2004-01-28 | 57,88 | 1.673.400 | 58,70 | 57,51 | 58,60 | 00:00:00 | | 2004-01-29 | 58,30 | 1.475.600 | 58,33 | 57,50 | 57,88 | 00:00:00 | | 2004-01-30 | 58,55 | 1.022.400 | 58,70 | 58,06 | 58,30 | 00:00:00 | | 2004-02-02 | 58,75 | 1.530.400 | 58,83 | 58,32 | 58,55 | 00:00:00 | | 2004-02-03 | 58,90 | 811.600 | 58,95 | 58,45 | 58,75 | 00:00:00 | | 2004-02-04 | 58,20 | 862.800 | 58,98 | 58,20 | 58,91 | 00:00:00 | | 2004-02-05 | 58,01 | 578.400 | 58,30 | 57,75 | 58,30 | 00:00:00 | | 2004-02-06 | 58,35 | 847.600 | 58,44 | 58,00 | 58,00 | 00:00:00 | | 2004-02-09 | 58,51 | 1.274.200 | 58,98 | 58,51 | 58,70 | 00:00:00 | | 2004-02-10 | 59,00 | 1.331.200 | 59,35 | 58,60 | 58,94 | 00:00:00 | | 2004-02-11 | 59,46 | 1.296.200 | 59,82 | 59,00 | 59,00 | 00:00:00 | | 2004-02-12 | 59,15 | 846.000 | 59,70 | 58,93 | 59,46 | 00:00:00 | | 2004-02-13 | 58,93 | 801.200 | 59,80 | 58,71 | 59,20 | 00:00:00 | | 2004-02-17 | 59,24 | 747.000 | 59,90 | 59,09 | 59,90 | 00:00:00 | | 2004-02-18 | 59,22 | 683.400 | 59,90 | 59,08 | 59,50 | 00:00:00 | | 2004-02-19 | 58,85 | 705.800 | 59,90 | 58,85 | 59,90 | 00:00:00 | | 2004-02-20 | 58,75 | 643.000 | 58,94 | 58,57 | 58,82 | 00:00:00 | | 2004-02-23 | 58,16 | 663.800 | 58,89 | 58,16 | 58,80 | 00:00:00 | | 2004-02-24 | 57,96 | 899.800 | 58,23 | 57,75 | 58,20 | 00:00:00 | | 2004-02-25 | 58,02 | 1.312.400 | 58,15 | 57,08 | 57,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
