|
 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 | | 2005-09-26 | 31,16 | 1.237.800 | 31,49 | 30,90 | 31,24 | 00:00:00 | | 2005-09-27 | 31,13 | 1.231.300 | 31,40 | 30,85 | 31,10 | 00:00:00 | | 2005-09-28 | 30,56 | 1.830.600 | 31,56 | 30,55 | 31,07 | 00:00:00 | | 2005-09-29 | 30,68 | 1.063.300 | 30,82 | 30,25 | 30,57 | 00:00:00 | | 2005-09-30 | 30,69 | 820.700 | 30,82 | 30,43 | 30,63 | 00:00:00 | | 2005-10-03 | 31,00 | 1.218.100 | 31,12 | 30,31 | 30,53 | 00:00:00 | | 2005-10-04 | 30,06 | 1.079.000 | 31,14 | 30,05 | 31,00 | 00:00:00 | | 2005-10-05 | 29,51 | 2.836.200 | 30,15 | 29,48 | 30,05 | 00:00:00 | | 2005-10-06 | 28,92 | 3.185.100 | 29,33 | 28,00 | 28,55 | 00:00:00 | | 2005-10-07 | 28,62 | 1.622.300 | 29,05 | 28,43 | 28,92 | 00:00:00 | | 2005-10-10 | 28,48 | 1.007.100 | 28,89 | 28,36 | 28,45 | 00:00:00 | | 2005-10-11 | 28,40 | 1.559.800 | 28,83 | 28,27 | 28,54 | 00:00:00 | | 2005-10-12 | 28,94 | 2.411.400 | 29,01 | 28,40 | 28,50 | 00:00:00 | | 2005-10-13 | 28,72 | 2.750.100 | 29,21 | 28,40 | 29,07 | 00:00:00 | | 2005-10-14 | 29,10 | 1.865.600 | 29,48 | 28,72 | 28,72 | 00:00:00 | | 2005-10-17 | 28,08 | 5.313.900 | 29,11 | 27,89 | 29,00 | 00:00:00 | | 2005-10-18 | 28,23 | 2.439.400 | 28,42 | 27,96 | 28,08 | 00:00:00 | | 2005-10-19 | 29,25 | 2.650.800 | 29,38 | 28,05 | 28,10 | 00:00:00 | | 2005-10-20 | 28,88 | 1.743.300 | 29,84 | 28,67 | 29,05 | 00:00:00 | | 2005-10-21 | 28,93 | 1.726.900 | 29,27 | 28,72 | 28,88 | 00:00:00 | | 2005-10-24 | 29,39 | 2.475.500 | 29,39 | 28,80 | 28,93 | 00:00:00 | | 2005-10-25 | 29,58 | 1.602.100 | 29,84 | 29,30 | 29,39 | 00:00:00 | | 2005-10-26 | 29,01 | 1.280.300 | 29,75 | 28,98 | 29,50 | 00:00:00 | | 2005-10-27 | 29,03 | 813.600 | 29,38 | 28,85 | 28,97 | 00:00:00 | | 2005-10-28 | 29,99 | 1.556.200 | 29,99 | 28,92 | 29,10 | 00:00:00 | | 2005-10-31 | 30,47 | 1.494.100 | 30,49 | 29,76 | 29,99 | 00:00:00 | | 2005-11-01 | 29,98 | 1.773.400 | 30,48 | 29,94 | 30,35 | 00:00:00 | | 2005-11-02 | 30,61 | 1.269.500 | 30,71 | 29,84 | 29,86 | 00:00:00 | | 2005-11-03 | 30,52 | 863.300 | 30,88 | 30,40 | 30,61 | 00:00:00 | | 2005-11-04 | 30,71 | 602.900 | 30,73 | 30,18 | 30,51 | 00:00:00 | | 2005-11-07 | 30,97 | 988.100 | 31,10 | 30,70 | 30,85 | 00:00:00 | | 2005-11-08 | 31,46 | 1.695.800 | 31,58 | 30,97 | 30,97 | 00:00:00 | | 2005-11-09 | 31,89 | 1.449.600 | 31,89 | 31,27 | 31,35 | 00:00:00 | | 2005-11-10 | 32,34 | 2.418.000 | 32,34 | 31,51 | 31,89 | 00:00:00 | | 2005-11-11 | 33,62 | 3.674.000 | 33,80 | 32,34 | 32,34 | 00:00:00 | | 2005-11-14 | 32,83 | 2.099.200 | 33,70 | 32,53 | 33,62 | 00:00:00 | | 2005-11-15 | 32,12 | 1.729.500 | 32,94 | 31,98 | 32,81 | 00:00:00 | | 2005-11-16 | 31,89 | 1.889.300 | 32,07 | 31,27 | 32,07 | 00:00:00 | | 2005-11-17 | 33,33 | 2.683.400 | 33,43 | 31,63 | 31,89 | 00:00:00 | | 2005-11-18 | 33,09 | 2.337.100 | 33,48 | 32,62 | 33,33 | 00:00:00 | | 2005-11-21 | 32,75 | 2.250.900 | 32,81 | 31,59 | 31,65 | 00:00:00 | | 2005-11-22 | 32,85 | 1.330.900 | 32,85 | 32,27 | 32,64 | 00:00:00 | | 2005-11-23 | 33,53 | 1.554.900 | 33,73 | 32,50 | 32,69 | 00:00:00 | | 2005-11-25 | 33,75 | 547.000 | 33,83 | 33,50 | 33,54 | 00:00:00 | | 2005-11-28 | 33,42 | 1.348.200 | 33,75 | 33,06 | 33,68 | 00:00:00 | | 2005-11-29 | 33,95 | 2.965.400 | 34,08 | 33,00 | 33,43 | 00:00:00 | | 2005-11-30 | 33,69 | 3.921.700 | 33,96 | 33,40 | 33,95 | 00:00:00 | | 2005-12-01 | 34,34 | 1.821.900 | 34,34 | 33,69 | 33,70 | 00:00:00 | | 2005-12-02 | 34,33 | 1.814.100 | 34,33 | 33,90 | 34,25 | 00:00:00 | | 2005-12-05 | 34,15 | 1.800.300 | 34,24 | 33,90 | 34,23 | 00:00:00 | | 2005-12-06 | 34,02 | 2.186.500 | 34,47 | 33,95 | 34,16 | 00:00:00 | | 2005-12-07 | 33,07 | 5.344.200 | 33,92 | 32,83 | 33,91 | 00:00:00 | | 2005-12-08 | 33,03 | 2.009.900 | 33,44 | 32,74 | 33,21 | 00:00:00 | | 2005-12-09 | 34,26 | 8.523.400 | 34,33 | 32,14 | 32,34 | 00:00:00 | | 2005-12-12 | 34,10 | 4.236.200 | 34,88 | 33,90 | 34,10 | 00:00:00 | | 2005-12-13 | 34,30 | 2.514.900 | 34,58 | 33,75 | 33,97 | 00:00:00 | | 2005-12-14 | 35,29 | 2.002.600 | 35,36 | 34,07 | 34,27 | 00:00:00 | | 2005-12-15 | 35,10 | 3.874.700 | 35,79 | 34,84 | 35,36 | 00:00:00 | | 2005-12-16 | 34,80 | 2.821.500 | 35,09 | 34,53 | 34,93 | 00:00:00 | | 2005-12-19 | 34,13 | 1.453.000 | 34,79 | 34,01 | 34,70 | 00:00:00 | | 2005-12-20 | 34,28 | 1.378.700 | 34,57 | 34,13 | 34,23 | 00:00:00 | | 2005-12-21 | 34,70 | 1.000.400 | 34,71 | 34,29 | 34,29 | 00:00:00 | | 2005-12-22 | 35,13 | 1.335.200 | 35,13 | 34,70 | 34,70 | 00:00:00 | | 2005-12-23 | 35,05 | 895.800 | 35,39 | 34,99 | 35,25 | 00:00:00 | | 2005-12-27 | 35,11 | 1.545.300 | 35,84 | 35,10 | 35,18 | 00:00:00 | | 2005-12-28 | 34,70 | 1.650.500 | 35,05 | 34,46 | 35,05 | 00:00:00 | | 2005-12-29 | 34,56 | 1.060.300 | 34,87 | 34,46 | 34,71 | 00:00:00 | | 2005-12-30 | 34,41 | 1.153.900 | 34,60 | 34,17 | 34,56 | 00:00:00 | | 2006-01-03 | 34,33 | 2.594.900 | 34,81 | 33,80 | 34,80 | 00:00:00 | | 2006-01-04 | 34,20 | 2.880.200 | 34,51 | 33,84 | 33,90 | 00:00:00 | | 2006-01-05 | 34,15 | 2.349.000 | 34,35 | 33,85 | 34,07 | 00:00:00 | | 2006-01-06 | 34,14 | 2.414.600 | 34,24 | 33,94 | 34,15 | 00:00:00 | | 2006-01-09 | 33,99 | 2.253.500 | 34,27 | 33,70 | 34,14 | 00:00:00 | | 2006-01-10 | 33,01 | 5.908.000 | 33,62 | 32,66 | 33,61 | 00:00:00 | | 2006-01-11 | 32,70 | 2.957.200 | 33,02 | 32,20 | 32,99 | 00:00:00 | | 2006-01-12 | 32,36 | 1.891.700 | 32,66 | 32,21 | 32,50 | 00:00:00 | | 2006-01-13 | 32,65 | 1.688.700 | 32,96 | 32,13 | 32,30 | 00:00:00 | | 2006-01-17 | 33,12 | 3.436.500 | 33,40 | 32,10 | 32,66 | 00:00:00 | | 2006-01-18 | 33,29 | 3.030.400 | 33,42 | 32,83 | 33,00 | 00:00:00 | | 2006-01-19 | 33,10 | 2.353.700 | 33,32 | 32,80 | 33,29 | 00:00:00 | | 2006-01-20 | 32,21 | 1.896.100 | 33,09 | 32,15 | 33,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
