|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 59,20 | 2.867.000 | 60,40 | 58,99 | 60,40 | 00:00:00 | | 2004-10-14 | 58,70 | 1.530.200 | 59,45 | 58,42 | 59,35 | 00:00:00 | | 2004-10-15 | 58,20 | 2.053.200 | 58,75 | 57,58 | 58,70 | 00:00:00 | | 2004-10-18 | 58,10 | 1.567.400 | 58,51 | 57,78 | 58,29 | 00:00:00 | | 2004-10-19 | 58,73 | 3.769.400 | 59,20 | 58,16 | 58,25 | 00:00:00 | | 2004-10-20 | 58,56 | 3.751.200 | 58,87 | 57,73 | 58,73 | 00:00:00 | | 2004-10-21 | 59,60 | 2.025.200 | 59,85 | 58,40 | 58,61 | 00:00:00 | | 2004-10-22 | 56,50 | 12.056.200 | 59,56 | 55,40 | 59,48 | 00:00:00 | | 2004-10-25 | 58,21 | 4.906.200 | 58,28 | 56,75 | 56,80 | 00:00:00 | | 2004-10-26 | 57,72 | 3.118.800 | 58,21 | 57,27 | 58,20 | 00:00:00 | | 2004-10-27 | 59,00 | 2.592.400 | 59,05 | 57,10 | 57,73 | 00:00:00 | | 2004-10-28 | 58,45 | 1.371.600 | 59,06 | 58,05 | 59,06 | 00:00:00 | | 2004-10-29 | 59,24 | 2.369.800 | 59,27 | 58,19 | 58,45 | 00:00:00 | | 2004-11-01 | 59,26 | 1.776.400 | 59,55 | 58,93 | 59,34 | 00:00:00 | | 2004-11-02 | 59,63 | 1.828.400 | 60,06 | 59,11 | 59,36 | 00:00:00 | | 2004-11-03 | 58,40 | 5.027.400 | 60,75 | 58,19 | 60,35 | 00:00:00 | | 2004-11-04 | 58,95 | 2.801.800 | 59,10 | 57,86 | 58,25 | 00:00:00 | | 2004-11-05 | 58,84 | 2.775.000 | 60,05 | 58,77 | 59,50 | 00:00:00 | | 2004-11-08 | 58,98 | 996.200 | 59,43 | 58,84 | 58,84 | 00:00:00 | | 2004-11-09 | 58,49 | 1.147.800 | 59,09 | 58,42 | 58,98 | 00:00:00 | | 2004-11-10 | 58,89 | 805.000 | 59,14 | 58,20 | 58,44 | 00:00:00 | | 2004-11-11 | 59,59 | 1.074.000 | 59,70 | 58,68 | 58,70 | 00:00:00 | | 2004-11-12 | 60,15 | 1.168.800 | 60,31 | 59,25 | 59,52 | 00:00:00 | | 2004-11-15 | 60,08 | 777.600 | 60,32 | 59,76 | 60,15 | 00:00:00 | | 2004-11-16 | 59,51 | 1.243.800 | 60,25 | 59,49 | 60,03 | 00:00:00 | | 2004-11-17 | 60,20 | 1.401.400 | 60,38 | 59,88 | 60,00 | 00:00:00 | | 2004-11-18 | 59,79 | 1.731.200 | 60,46 | 59,74 | 60,45 | 00:00:00 | | 2004-11-19 | 59,31 | 2.703.400 | 60,11 | 59,05 | 60,11 | 00:00:00 | | 2004-11-22 | 59,94 | 984.800 | 59,99 | 58,91 | 58,91 | 00:00:00 | | 2004-11-23 | 60,11 | 1.622.000 | 60,30 | 59,60 | 59,70 | 00:00:00 | | 2004-11-24 | 60,22 | 1.123.800 | 60,65 | 60,17 | 60,36 | 00:00:00 | | 2004-11-26 | 60,81 | 397.400 | 60,92 | 60,23 | 60,57 | 00:00:00 | | 2004-11-29 | 61,35 | 1.886.800 | 61,59 | 60,80 | 60,95 | 00:00:00 | | 2004-11-30 | 62,47 | 2.467.800 | 62,98 | 61,45 | 61,60 | 00:00:00 | | 2004-12-01 | 63,74 | 2.738.600 | 64,10 | 62,42 | 62,47 | 00:00:00 | | 2004-12-02 | 63,19 | 2.586.000 | 63,75 | 63,09 | 63,75 | 00:00:00 | | 2004-12-03 | 62,26 | 3.783.800 | 62,94 | 61,57 | 62,94 | 00:00:00 | | 2004-12-06 | 62,17 | 783.800 | 62,35 | 61,70 | 62,35 | 00:00:00 | | 2004-12-07 | 60,95 | 1.719.000 | 62,30 | 60,87 | 62,10 | 00:00:00 | | 2004-12-08 | 60,89 | 3.588.800 | 62,80 | 59,99 | 61,25 | 00:00:00 | | 2004-12-09 | 62,57 | 2.102.800 | 62,70 | 60,89 | 60,89 | 00:00:00 | | 2004-12-10 | 63,05 | 1.231.600 | 63,35 | 61,99 | 62,56 | 00:00:00 | | 2004-12-13 | 62,90 | 1.121.600 | 63,04 | 62,39 | 62,96 | 00:00:00 | | 2004-12-14 | 63,35 | 1.027.200 | 63,45 | 62,65 | 62,70 | 00:00:00 | | 2004-12-15 | 63,19 | 1.366.600 | 63,91 | 63,04 | 63,15 | 00:00:00 | | 2004-12-16 | 62,95 | 1.526.600 | 63,20 | 62,75 | 63,05 | 00:00:00 | | 2004-12-17 | 62,48 | 1.568.600 | 63,10 | 62,12 | 62,95 | 00:00:00 | | 2004-12-20 | 61,98 | 1.065.200 | 62,70 | 61,75 | 62,48 | 00:00:00 | | 2004-12-21 | 62,20 | 1.281.600 | 62,33 | 61,70 | 61,99 | 00:00:00 | | 2004-12-22 | 62,45 | 1.189.600 | 62,53 | 61,49 | 62,30 | 00:00:00 | | 2004-12-23 | 62,69 | 797.000 | 62,91 | 62,44 | 62,46 | 00:00:00 | | 2004-12-27 | 62,31 | 706.600 | 62,76 | 61,80 | 62,76 | 00:00:00 | | 2004-12-28 | 63,64 | 876.800 | 63,65 | 62,39 | 62,46 | 00:00:00 | | 2004-12-29 | 64,38 | 1.153.000 | 64,54 | 63,58 | 63,65 | 00:00:00 | | 2004-12-30 | 64,28 | 788.200 | 64,42 | 63,91 | 64,35 | 00:00:00 | | 2004-12-31 | 64,40 | 610.800 | 64,47 | 63,86 | 64,25 | 00:00:00 | | 2005-01-03 | 63,42 | 2.683.600 | 64,49 | 63,15 | 64,49 | 00:00:00 | | 2005-01-04 | 62,34 | 1.723.400 | 63,55 | 61,89 | 63,21 | 00:00:00 | | 2005-01-05 | 61,62 | 2.074.600 | 62,52 | 61,45 | 62,52 | 00:00:00 | | 2005-01-06 | 61,91 | 1.837.800 | 62,03 | 61,13 | 61,85 | 00:00:00 | | 2005-01-07 | 61,94 | 1.112.600 | 62,25 | 61,68 | 62,01 | 00:00:00 | | 2005-01-10 | 61,40 | 1.588.200 | 62,21 | 61,04 | 61,95 | 00:00:00 | | 2005-01-11 | 61,25 | 2.318.200 | 61,68 | 60,64 | 60,65 | 00:00:00 | | 2005-01-12 | 61,92 | 2.131.200 | 62,09 | 61,18 | 61,40 | 00:00:00 | | 2005-01-13 | 62,45 | 3.625.400 | 64,30 | 62,20 | 62,45 | 00:00:00 | | 2005-01-14 | 59,51 | 11.347.400 | 61,91 | 59,50 | 61,90 | 00:00:00 | | 2005-01-18 | 60,33 | 2.467.400 | 60,90 | 59,19 | 59,50 | 00:00:00 | | 2005-01-19 | 58,80 | 2.453.400 | 60,27 | 58,70 | 60,15 | 00:00:00 | | 2005-01-20 | 58,13 | 2.199.000 | 58,81 | 57,92 | 58,81 | 00:00:00 | | 2005-01-21 | 58,17 | 1.684.600 | 58,78 | 57,81 | 58,38 | 00:00:00 | | 2005-01-24 | 57,59 | 1.825.000 | 58,55 | 57,48 | 58,20 | 00:00:00 | | 2005-01-25 | 56,67 | 2.450.000 | 58,25 | 56,67 | 57,84 | 00:00:00 | | 2005-01-26 | 57,83 | 4.643.200 | 57,90 | 55,79 | 56,92 | 00:00:00 | | 2005-01-27 | 58,16 | 2.160.200 | 58,60 | 57,25 | 57,94 | 00:00:00 | | 2005-01-28 | 57,31 | 1.666.000 | 58,44 | 57,16 | 57,91 | 00:00:00 | | 2005-01-31 | 57,54 | 2.224.400 | 58,20 | 56,87 | 58,00 | 00:00:00 | | 2005-02-01 | 58,85 | 2.698.000 | 59,45 | 57,36 | 57,54 | 00:00:00 | | 2005-02-02 | 59,89 | 4.228.600 | 60,62 | 58,07 | 58,85 | 00:00:00 | | 2005-02-03 | 58,92 | 1.498.600 | 59,89 | 58,91 | 59,89 | 00:00:00 | | 2005-02-04 | 59,17 | 1.080.200 | 59,47 | 58,93 | 58,93 | 00:00:00 | | 2005-02-07 | 58,81 | 921.400 | 59,27 | 58,67 | 59,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
