|
 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 | | 2000-08-21 | 50,56 | 224.000 | 50,69 | 49,62 | 50,50 | 00:00:00 | | 2000-08-22 | 51,75 | 262.000 | 51,81 | 50,38 | 50,56 | 00:00:00 | | 2000-08-23 | 51,62 | 143.600 | 51,88 | 51,12 | 51,88 | 00:00:00 | | 2000-08-24 | 51,50 | 89.600 | 51,94 | 51,38 | 51,81 | 00:00:00 | | 2000-08-25 | 51,12 | 83.200 | 51,56 | 50,97 | 51,56 | 00:00:00 | | 2000-08-28 | 13,09 | 3.788 | 13,09 | 12,84 | 12,84 | 00:00:00 | | 2000-08-29 | 12,94 | 1.576 | 13,05 | 12,78 | 13,03 | 00:00:00 | | 2000-08-30 | 51,19 | 281.600 | 52,38 | 51,00 | 51,75 | 00:00:00 | | 2000-08-31 | 51,69 | 174.400 | 51,94 | 51,00 | 51,25 | 00:00:00 | | 2000-09-01 | 51,62 | 159.600 | 51,88 | 51,12 | 51,88 | 00:00:00 | | 2000-09-05 | 52,19 | 108.800 | 52,25 | 51,06 | 51,62 | 00:00:00 | | 2000-09-06 | 52,56 | 122.400 | 53,00 | 51,94 | 51,94 | 00:00:00 | | 2000-09-07 | 52,06 | 205.600 | 52,56 | 51,62 | 52,56 | 00:00:00 | | 2000-09-08 | 52,81 | 204.800 | 53,38 | 52,06 | 52,06 | 00:00:00 | | 2000-09-11 | 54,50 | 177.600 | 54,56 | 53,00 | 53,00 | 00:00:00 | | 2000-09-12 | 54,88 | 166.400 | 55,38 | 54,38 | 54,50 | 00:00:00 | | 2000-09-13 | 54,50 | 108.000 | 55,31 | 54,50 | 55,00 | 00:00:00 | | 2000-09-14 | 54,81 | 147.200 | 55,12 | 54,50 | 54,50 | 00:00:00 | | 2000-09-15 | 53,50 | 181.600 | 54,38 | 53,00 | 54,25 | 00:00:00 | | 2000-09-18 | 51,31 | 137.600 | 53,38 | 50,75 | 53,25 | 00:00:00 | | 2000-09-19 | 51,94 | 158.400 | 51,94 | 51,00 | 51,56 | 00:00:00 | | 2000-09-20 | 51,00 | 144.000 | 51,81 | 50,88 | 51,81 | 00:00:00 | | 2000-09-21 | 50,19 | 83.200 | 51,00 | 49,81 | 51,00 | 00:00:00 | | 2000-09-22 | 50,69 | 126.400 | 50,88 | 49,56 | 50,00 | 00:00:00 | | 2000-09-25 | 51,88 | 143.600 | 52,25 | 50,62 | 50,88 | 00:00:00 | | 2000-09-26 | 54,06 | 438.400 | 54,62 | 52,00 | 52,00 | 00:00:00 | | 2000-09-27 | 54,00 | 412.000 | 54,94 | 53,94 | 54,50 | 00:00:00 | | 2000-09-28 | 58,50 | 892.400 | 59,50 | 54,25 | 54,38 | 00:00:00 | | 2000-09-29 | 58,19 | 506.400 | 59,00 | 57,25 | 58,50 | 00:00:00 | | 2000-10-02 | 59,06 | 215.200 | 59,12 | 58,00 | 58,19 | 00:00:00 | | 2000-10-03 | 59,25 | 261.600 | 59,62 | 58,50 | 59,00 | 00:00:00 | | 2000-10-04 | 58,31 | 270.400 | 59,31 | 58,25 | 59,25 | 00:00:00 | | 2000-10-05 | 58,06 | 222.400 | 58,69 | 57,56 | 58,31 | 00:00:00 | | 2000-10-06 | 56,06 | 122.000 | 58,19 | 55,56 | 58,06 | 00:00:00 | | 2000-10-09 | 54,69 | 216.400 | 56,50 | 54,00 | 56,50 | 00:00:00 | | 2000-10-10 | 52,94 | 161.600 | 54,94 | 52,56 | 54,94 | 00:00:00 | | 2000-10-11 | 51,81 | 144.000 | 52,56 | 51,12 | 52,56 | 00:00:00 | | 2000-10-12 | 50,69 | 196.000 | 52,62 | 50,06 | 52,06 | 00:00:00 | | 2000-10-13 | 54,12 | 334.400 | 54,50 | 50,31 | 50,31 | 00:00:00 | | 2000-10-16 | 54,56 | 161.600 | 55,31 | 54,12 | 55,00 | 00:00:00 | | 2000-10-17 | 53,75 | 446.400 | 57,25 | 53,75 | 57,25 | 00:00:00 | | 2000-10-18 | 53,06 | 317.600 | 53,81 | 51,72 | 52,88 | 00:00:00 | | 2000-10-19 | 56,00 | 694.400 | 56,44 | 53,00 | 53,00 | 00:00:00 | | 2000-10-20 | 57,19 | 229.600 | 57,38 | 56,00 | 56,00 | 00:00:00 | | 2000-10-23 | 56,69 | 106.400 | 57,19 | 56,25 | 57,19 | 00:00:00 | | 2000-10-24 | 56,25 | 236.000 | 57,69 | 56,19 | 56,50 | 00:00:00 | | 2000-10-25 | 56,94 | 272.000 | 57,62 | 56,25 | 56,25 | 00:00:00 | | 2000-10-26 | 56,25 | 257.600 | 57,31 | 55,12 | 56,69 | 00:00:00 | | 2000-10-27 | 57,94 | 95.600 | 58,31 | 56,50 | 56,50 | 00:00:00 | | 2000-10-30 | 60,81 | 334.400 | 61,38 | 58,00 | 58,19 | 00:00:00 | | 2000-10-31 | 60,56 | 539.600 | 61,12 | 59,00 | 60,81 | 00:00:00 | | 2000-11-01 | 59,69 | 288.000 | 61,06 | 59,50 | 60,75 | 00:00:00 | | 2000-11-02 | 60,69 | 170.400 | 60,94 | 59,62 | 59,75 | 00:00:00 | | 2000-11-03 | 61,00 | 90.400 | 61,00 | 59,94 | 60,50 | 00:00:00 | | 2000-11-06 | 59,88 | 122.400 | 61,50 | 59,38 | 60,75 | 00:00:00 | | 2000-11-07 | 60,00 | 69.600 | 60,12 | 59,38 | 60,12 | 00:00:00 | | 2000-11-08 | 59,62 | 90.000 | 60,25 | 59,25 | 60,12 | 00:00:00 | | 2000-11-09 | 60,62 | 124.000 | 60,62 | 59,12 | 59,50 | 00:00:00 | | 2000-11-10 | 58,62 | 111.200 | 60,12 | 58,56 | 60,00 | 00:00:00 | | 2000-11-13 | 57,00 | 286.400 | 58,62 | 56,75 | 58,62 | 00:00:00 | | 2000-11-14 | 57,00 | 204.800 | 57,50 | 56,50 | 57,00 | 00:00:00 | | 2000-11-15 | 56,50 | 201.200 | 57,00 | 55,62 | 57,00 | 00:00:00 | | 2000-11-16 | 55,88 | 320.800 | 56,50 | 55,44 | 56,50 | 00:00:00 | | 2000-11-17 | 55,50 | 367.200 | 55,88 | 54,75 | 55,88 | 00:00:00 | | 2000-11-20 | 54,56 | 124.000 | 55,56 | 53,94 | 55,25 | 00:00:00 | | 2000-11-21 | 54,00 | 181.600 | 55,19 | 53,31 | 54,38 | 00:00:00 | | 2000-11-22 | 53,12 | 108.000 | 54,00 | 52,56 | 54,00 | 00:00:00 | | 2000-11-24 | 53,81 | 65.600 | 53,81 | 52,88 | 53,38 | 00:00:00 | | 2000-11-27 | 55,44 | 156.800 | 55,50 | 54,12 | 54,19 | 00:00:00 | | 2000-11-28 | 56,00 | 171.600 | 56,50 | 55,19 | 55,38 | 00:00:00 | | 2000-11-29 | 56,75 | 92.800 | 57,62 | 55,94 | 56,00 | 00:00:00 | | 2000-11-30 | 57,06 | 164.000 | 57,25 | 55,94 | 56,06 | 00:00:00 | | 2000-12-01 | 57,38 | 105.600 | 57,50 | 56,75 | 57,12 | 00:00:00 | | 2000-12-04 | 57,75 | 142.000 | 58,12 | 57,44 | 57,50 | 00:00:00 | | 2000-12-05 | 59,75 | 255.200 | 59,75 | 58,00 | 58,00 | 00:00:00 | | 2000-12-06 | 60,94 | 309.600 | 62,25 | 59,44 | 59,75 | 00:00:00 | | 2000-12-07 | 61,25 | 211.600 | 61,25 | 60,00 | 60,69 | 00:00:00 | | 2000-12-08 | 64,00 | 373.600 | 64,56 | 61,38 | 61,38 | 00:00:00 | | 2000-12-11 | 63,81 | 358.800 | 64,75 | 63,44 | 64,75 | 00:00:00 | | 2000-12-12 | 63,81 | 200.000 | 64,25 | 63,56 | 63,56 | 00:00:00 | | 2000-12-13 | 63,50 | 224.000 | 64,31 | 63,25 | 63,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
