|
 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 | | 2004-06-21 | 62,42 | 812.400 | 62,72 | 62,10 | 62,68 | 00:00:00 | | 2004-06-22 | 62,24 | 765.400 | 62,53 | 62,05 | 62,42 | 00:00:00 | | 2004-06-23 | 64,61 | 1.814.000 | 64,73 | 62,25 | 62,25 | 00:00:00 | | 2004-06-24 | 65,71 | 2.664.200 | 66,70 | 64,90 | 64,95 | 00:00:00 | | 2004-06-25 | 65,00 | 1.612.000 | 66,18 | 64,77 | 65,66 | 00:00:00 | | 2004-06-28 | 64,46 | 1.083.600 | 65,44 | 64,36 | 65,35 | 00:00:00 | | 2004-06-29 | 61,15 | 11.780.600 | 64,98 | 60,25 | 64,30 | 00:00:00 | | 2004-06-30 | 55,01 | 27.417.400 | 58,38 | 54,80 | 58,38 | 00:00:00 | | 2004-07-01 | 54,22 | 6.448.800 | 55,71 | 54,03 | 55,02 | 00:00:00 | | 2004-07-02 | 54,00 | 4.921.400 | 54,89 | 52,70 | 54,42 | 00:00:00 | | 2004-07-06 | 53,22 | 3.713.600 | 53,95 | 52,86 | 53,80 | 00:00:00 | | 2004-07-07 | 53,89 | 5.548.800 | 54,18 | 52,81 | 52,90 | 00:00:00 | | 2004-07-08 | 53,83 | 2.936.400 | 54,59 | 53,60 | 53,98 | 00:00:00 | | 2004-07-09 | 54,14 | 2.241.200 | 54,30 | 53,32 | 54,05 | 00:00:00 | | 2004-07-12 | 55,18 | 5.177.400 | 55,60 | 53,25 | 53,80 | 00:00:00 | | 2004-07-13 | 54,26 | 6.944.000 | 55,60 | 53,53 | 54,70 | 00:00:00 | | 2004-07-14 | 52,61 | 7.050.600 | 54,20 | 52,12 | 54,20 | 00:00:00 | | 2004-07-15 | 51,78 | 6.381.400 | 52,40 | 51,29 | 52,15 | 00:00:00 | | 2004-07-16 | 52,24 | 2.670.200 | 52,40 | 51,61 | 52,00 | 00:00:00 | | 2004-07-19 | 52,29 | 2.010.800 | 52,98 | 51,85 | 52,25 | 00:00:00 | | 2004-07-20 | 50,90 | 6.923.800 | 51,71 | 49,90 | 51,70 | 00:00:00 | | 2004-07-21 | 50,50 | 3.177.800 | 51,90 | 50,29 | 51,15 | 00:00:00 | | 2004-07-22 | 50,97 | 2.109.800 | 51,14 | 50,12 | 50,50 | 00:00:00 | | 2004-07-23 | 49,87 | 2.493.400 | 50,96 | 49,87 | 50,93 | 00:00:00 | | 2004-07-26 | 49,49 | 4.072.000 | 50,00 | 48,64 | 49,83 | 00:00:00 | | 2004-07-27 | 50,52 | 3.668.000 | 50,75 | 49,60 | 50,15 | 00:00:00 | | 2004-07-28 | 49,82 | 2.159.600 | 50,20 | 49,51 | 50,15 | 00:00:00 | | 2004-07-29 | 50,40 | 3.613.000 | 50,45 | 49,57 | 49,95 | 00:00:00 | | 2004-07-30 | 50,34 | 1.816.200 | 50,69 | 49,90 | 50,15 | 00:00:00 | | 2004-08-02 | 48,99 | 9.783.200 | 49,53 | 46,70 | 46,75 | 00:00:00 | | 2004-08-03 | 48,58 | 3.619.000 | 49,35 | 48,25 | 48,74 | 00:00:00 | | 2004-08-04 | 48,56 | 2.641.600 | 48,95 | 48,29 | 48,30 | 00:00:00 | | 2004-08-05 | 48,25 | 3.133.600 | 48,79 | 48,10 | 48,60 | 00:00:00 | | 2004-08-06 | 48,26 | 2.186.200 | 48,88 | 47,94 | 48,25 | 00:00:00 | | 2004-08-09 | 48,24 | 2.163.800 | 48,68 | 48,12 | 48,27 | 00:00:00 | | 2004-08-10 | 48,70 | 2.859.600 | 48,93 | 48,25 | 48,25 | 00:00:00 | | 2004-08-11 | 49,31 | 2.951.400 | 49,47 | 48,26 | 48,82 | 00:00:00 | | 2004-08-12 | 48,82 | 2.004.800 | 49,73 | 48,75 | 49,34 | 00:00:00 | | 2004-08-13 | 48,66 | 2.690.400 | 49,22 | 48,15 | 49,07 | 00:00:00 | | 2004-08-16 | 49,28 | 2.241.200 | 49,68 | 48,60 | 48,60 | 00:00:00 | | 2004-08-17 | 50,59 | 2.799.400 | 50,92 | 49,25 | 49,38 | 00:00:00 | | 2004-08-18 | 52,44 | 4.510.600 | 52,78 | 50,27 | 50,50 | 00:00:00 | | 2004-08-19 | 52,60 | 3.582.600 | 53,18 | 52,00 | 52,44 | 00:00:00 | | 2004-08-20 | 53,10 | 1.555.200 | 53,25 | 52,35 | 52,35 | 00:00:00 | | 2004-08-23 | 53,13 | 1.857.600 | 53,59 | 52,81 | 53,11 | 00:00:00 | | 2004-08-24 | 52,90 | 1.851.800 | 53,45 | 52,61 | 53,21 | 00:00:00 | | 2004-08-25 | 53,69 | 1.302.800 | 53,83 | 53,00 | 53,05 | 00:00:00 | | 2004-08-26 | 53,21 | 1.015.800 | 53,86 | 52,90 | 53,46 | 00:00:00 | | 2004-08-27 | 53,15 | 747.000 | 53,40 | 52,98 | 53,21 | 00:00:00 | | 2004-08-30 | 52,08 | 1.365.000 | 53,45 | 51,95 | 53,00 | 00:00:00 | | 2004-08-31 | 52,47 | 1.094.400 | 52,90 | 51,96 | 52,18 | 00:00:00 | | 2004-09-01 | 52,93 | 779.000 | 53,18 | 52,26 | 52,48 | 00:00:00 | | 2004-09-02 | 52,42 | 2.751.800 | 52,58 | 51,05 | 52,55 | 00:00:00 | | 2004-09-03 | 53,11 | 1.711.800 | 53,11 | 51,70 | 52,25 | 00:00:00 | | 2004-09-07 | 54,28 | 3.150.000 | 54,93 | 53,49 | 53,70 | 00:00:00 | | 2004-09-08 | 54,36 | 3.348.600 | 54,60 | 53,04 | 54,41 | 00:00:00 | | 2004-09-09 | 55,00 | 2.419.200 | 55,12 | 54,33 | 54,36 | 00:00:00 | | 2004-09-10 | 56,14 | 1.908.200 | 56,18 | 55,00 | 55,25 | 00:00:00 | | 2004-09-13 | 55,95 | 1.553.200 | 56,60 | 55,47 | 56,47 | 00:00:00 | | 2004-09-14 | 55,61 | 1.428.600 | 56,21 | 55,38 | 56,00 | 00:00:00 | | 2004-09-15 | 55,24 | 1.308.800 | 56,10 | 55,17 | 55,50 | 00:00:00 | | 2004-09-16 | 55,70 | 780.400 | 55,87 | 55,20 | 55,20 | 00:00:00 | | 2004-09-17 | 56,35 | 2.512.000 | 56,35 | 55,05 | 55,75 | 00:00:00 | | 2004-09-20 | 56,01 | 2.112.600 | 56,35 | 55,80 | 56,35 | 00:00:00 | | 2004-09-21 | 56,29 | 795.400 | 56,46 | 55,92 | 56,15 | 00:00:00 | | 2004-09-22 | 56,02 | 1.100.600 | 56,20 | 55,73 | 56,09 | 00:00:00 | | 2004-09-23 | 54,95 | 1.224.600 | 56,14 | 54,94 | 56,00 | 00:00:00 | | 2004-09-24 | 55,73 | 1.223.200 | 55,78 | 54,73 | 55,09 | 00:00:00 | | 2004-09-27 | 55,15 | 1.199.800 | 55,68 | 54,76 | 55,53 | 00:00:00 | | 2004-09-28 | 55,60 | 1.374.200 | 55,60 | 54,78 | 55,16 | 00:00:00 | | 2004-09-29 | 55,60 | 991.800 | 55,78 | 55,14 | 55,40 | 00:00:00 | | 2004-09-30 | 55,20 | 1.834.400 | 55,63 | 55,02 | 55,63 | 00:00:00 | | 2004-10-01 | 56,75 | 1.086.800 | 56,75 | 55,20 | 55,34 | 00:00:00 | | 2004-10-04 | 56,57 | 1.018.600 | 57,24 | 56,30 | 56,97 | 00:00:00 | | 2004-10-05 | 56,31 | 602.200 | 56,80 | 56,00 | 56,65 | 00:00:00 | | 2004-10-06 | 57,09 | 724.000 | 57,09 | 56,00 | 56,21 | 00:00:00 | | 2004-10-07 | 56,95 | 663.400 | 57,10 | 56,78 | 57,09 | 00:00:00 | | 2004-10-08 | 58,46 | 2.802.600 | 58,65 | 56,59 | 56,90 | 00:00:00 | | 2004-10-11 | 58,58 | 5.288.600 | 60,49 | 58,49 | 59,60 | 00:00:00 | | 2004-10-12 | 58,99 | 3.318.000 | 59,30 | 57,80 | 58,75 | 00:00:00 | | 2004-10-13 | 59,20 | 2.867.000 | 60,40 | 58,99 | 60,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
