|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 58,81 | 921.400 | 59,27 | 58,67 | 59,10 | 00:00:00 | | 2005-02-08 | 58,17 | 1.091.200 | 58,96 | 57,93 | 58,81 | 00:00:00 | | 2005-02-09 | 57,64 | 835.800 | 58,65 | 57,51 | 58,27 | 00:00:00 | | 2005-02-10 | 57,12 | 1.297.800 | 57,75 | 57,04 | 57,70 | 00:00:00 | | 2005-02-11 | 57,74 | 1.491.200 | 57,83 | 57,01 | 57,12 | 00:00:00 | | 2005-02-14 | 57,71 | 1.360.200 | 57,85 | 57,19 | 57,60 | 00:00:00 | | 2005-02-15 | 57,68 | 931.400 | 57,71 | 57,28 | 57,67 | 00:00:00 | | 2005-02-16 | 58,18 | 2.262.200 | 58,65 | 57,54 | 58,60 | 00:00:00 | | 2005-02-17 | 59,37 | 3.322.200 | 59,69 | 58,40 | 58,43 | 00:00:00 | | 2005-02-18 | 58,87 | 2.699.000 | 59,40 | 58,28 | 59,37 | 00:00:00 | | 2005-02-22 | 57,39 | 2.043.600 | 59,11 | 57,32 | 58,87 | 00:00:00 | | 2005-02-23 | 58,45 | 1.584.400 | 58,71 | 58,10 | 58,17 | 00:00:00 | | 2005-02-24 | 58,78 | 1.656.200 | 59,50 | 58,24 | 58,74 | 00:00:00 | | 2005-02-25 | 60,12 | 1.322.600 | 60,12 | 59,10 | 59,10 | 00:00:00 | | 2005-02-28 | 61,28 | 2.410.400 | 61,70 | 60,59 | 61,37 | 00:00:00 | | 2005-03-01 | 62,38 | 2.699.600 | 62,94 | 62,17 | 62,45 | 00:00:00 | | 2005-03-02 | 61,89 | 1.990.400 | 62,70 | 61,82 | 62,39 | 00:00:00 | | 2005-03-03 | 61,29 | 1.882.600 | 62,14 | 61,17 | 62,14 | 00:00:00 | | 2005-03-04 | 62,14 | 1.351.600 | 62,47 | 61,75 | 61,75 | 00:00:00 | | 2005-03-07 | 63,40 | 2.326.600 | 63,75 | 62,67 | 62,68 | 00:00:00 | | 2005-03-08 | 31,38 | 1.762.700 | 31,71 | 31,00 | 31,70 | 00:00:00 | | 2005-03-09 | 30,70 | 1.789.800 | 31,39 | 30,57 | 31,39 | 00:00:00 | | 2005-03-10 | 30,59 | 1.647.300 | 31,08 | 30,46 | 30,65 | 00:00:00 | | 2005-03-11 | 30,06 | 2.041.800 | 30,60 | 29,96 | 30,60 | 00:00:00 | | 2005-03-14 | 30,45 | 1.586.800 | 30,58 | 29,96 | 30,20 | 00:00:00 | | 2005-03-15 | 30,09 | 1.123.200 | 30,66 | 30,00 | 30,55 | 00:00:00 | | 2005-03-16 | 29,50 | 2.297.900 | 30,09 | 29,26 | 30,08 | 00:00:00 | | 2005-03-17 | 29,92 | 1.350.300 | 30,00 | 29,30 | 29,51 | 00:00:00 | | 2005-03-18 | 29,97 | 1.188.200 | 30,17 | 29,71 | 30,09 | 00:00:00 | | 2005-03-21 | 29,72 | 910.200 | 30,00 | 29,53 | 29,98 | 00:00:00 | | 2005-03-22 | 29,69 | 1.218.900 | 30,10 | 29,63 | 29,63 | 00:00:00 | | 2005-03-23 | 29,65 | 1.161.200 | 29,96 | 29,50 | 29,60 | 00:00:00 | | 2005-03-24 | 29,25 | 1.391.700 | 30,01 | 29,18 | 29,85 | 00:00:00 | | 2005-03-28 | 30,85 | 3.686.400 | 31,25 | 29,50 | 29,99 | 00:00:00 | | 2005-03-29 | 31,08 | 2.926.300 | 31,64 | 30,88 | 31,38 | 00:00:00 | | 2005-03-30 | 31,85 | 3.078.100 | 31,89 | 31,46 | 31,55 | 00:00:00 | | 2005-03-31 | 32,47 | 3.365.600 | 32,91 | 31,50 | 31,85 | 00:00:00 | | 2005-04-01 | 31,71 | 2.674.100 | 32,99 | 31,64 | 32,47 | 00:00:00 | | 2005-04-04 | 31,81 | 2.576.200 | 32,03 | 30,57 | 31,42 | 00:00:00 | | 2005-04-05 | 31,70 | 2.517.600 | 32,61 | 31,66 | 31,81 | 00:00:00 | | 2005-04-06 | 31,40 | 1.471.800 | 32,01 | 31,35 | 31,65 | 00:00:00 | | 2005-04-07 | 31,60 | 1.139.000 | 31,80 | 31,11 | 31,36 | 00:00:00 | | 2005-04-08 | 31,07 | 834.400 | 31,68 | 30,95 | 31,45 | 00:00:00 | | 2005-04-11 | 30,70 | 1.615.800 | 31,06 | 30,61 | 31,06 | 00:00:00 | | 2005-04-12 | 31,65 | 2.183.100 | 31,94 | 30,68 | 30,85 | 00:00:00 | | 2005-04-13 | 29,97 | 6.909.000 | 31,01 | 29,21 | 31,00 | 00:00:00 | | 2005-04-14 | 29,53 | 2.649.200 | 29,97 | 29,40 | 29,97 | 00:00:00 | | 2005-04-15 | 29,14 | 1.818.000 | 29,97 | 29,14 | 29,70 | 00:00:00 | | 2005-04-18 | 28,84 | 2.403.600 | 29,19 | 28,41 | 29,15 | 00:00:00 | | 2005-04-19 | 29,20 | 1.305.400 | 29,48 | 29,00 | 29,00 | 00:00:00 | | 2005-04-20 | 28,52 | 1.251.800 | 29,22 | 28,50 | 29,20 | 00:00:00 | | 2005-04-21 | 28,76 | 1.829.800 | 28,94 | 28,21 | 28,90 | 00:00:00 | | 2005-04-22 | 28,15 | 1.661.800 | 28,76 | 27,99 | 28,76 | 00:00:00 | | 2005-04-25 | 28,77 | 1.963.000 | 28,86 | 28,05 | 28,11 | 00:00:00 | | 2005-04-26 | 28,10 | 2.072.300 | 28,74 | 28,03 | 28,70 | 00:00:00 | | 2005-04-27 | 28,21 | 2.105.600 | 28,46 | 27,63 | 28,05 | 00:00:00 | | 2005-04-28 | 27,75 | 1.695.900 | 28,15 | 27,60 | 28,15 | 00:00:00 | | 2005-04-29 | 27,99 | 1.627.000 | 28,28 | 27,61 | 28,10 | 00:00:00 | | 2005-05-02 | 28,00 | 1.251.700 | 28,25 | 27,63 | 28,00 | 00:00:00 | | 2005-05-03 | 27,64 | 1.118.900 | 28,12 | 27,56 | 28,00 | 00:00:00 | | 2005-05-04 | 28,21 | 2.122.700 | 28,21 | 27,64 | 27,64 | 00:00:00 | | 2005-05-05 | 28,37 | 2.182.500 | 28,63 | 28,10 | 28,20 | 00:00:00 | | 2005-05-06 | 29,10 | 2.914.000 | 29,27 | 28,20 | 28,50 | 00:00:00 | | 2005-05-09 | 27,39 | 8.376.400 | 29,53 | 27,37 | 29,38 | 00:00:00 | | 2005-05-10 | 28,09 | 3.620.700 | 29,00 | 27,63 | 27,87 | 00:00:00 | | 2005-05-11 | 28,05 | 1.961.000 | 28,45 | 27,65 | 28,10 | 00:00:00 | | 2005-05-12 | 27,48 | 1.677.400 | 28,40 | 27,40 | 28,35 | 00:00:00 | | 2005-05-13 | 27,71 | 1.509.800 | 27,80 | 27,35 | 27,49 | 00:00:00 | | 2005-05-16 | 28,23 | 2.000.800 | 28,33 | 27,75 | 27,79 | 00:00:00 | | 2005-05-17 | 28,24 | 1.181.500 | 28,31 | 27,84 | 28,24 | 00:00:00 | | 2005-05-18 | 28,32 | 1.157.000 | 28,50 | 28,23 | 28,30 | 00:00:00 | | 2005-05-19 | 28,55 | 1.352.900 | 28,68 | 28,22 | 28,32 | 00:00:00 | | 2005-05-20 | 28,62 | 1.592.000 | 28,67 | 28,41 | 28,59 | 00:00:00 | | 2005-05-23 | 29,08 | 1.702.300 | 29,17 | 28,62 | 28,71 | 00:00:00 | | 2005-05-24 | 28,31 | 2.439.600 | 29,01 | 28,20 | 29,00 | 00:00:00 | | 2005-05-25 | 27,93 | 1.560.900 | 28,28 | 27,74 | 28,28 | 00:00:00 | | 2005-05-26 | 27,73 | 1.725.400 | 28,10 | 27,56 | 27,93 | 00:00:00 | | 2005-05-27 | 27,86 | 1.015.600 | 28,12 | 27,72 | 27,75 | 00:00:00 | | 2005-05-31 | 27,75 | 1.659.200 | 28,10 | 27,75 | 28,05 | 00:00:00 | | 2005-06-01 | 27,70 | 2.203.400 | 28,07 | 27,50 | 27,70 | 00:00:00 | | 2005-06-02 | 28,02 | 1.286.400 | 28,08 | 27,65 | 27,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
