|
 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 | | 2000-12-13 | 63,50 | 224.000 | 64,31 | 63,25 | 63,81 | 00:00:00 | | 2000-12-14 | 62,94 | 220.800 | 63,44 | 61,81 | 63,38 | 00:00:00 | | 2000-12-15 | 62,00 | 242.400 | 63,12 | 62,00 | 62,69 | 00:00:00 | | 2000-12-18 | 61,88 | 501.600 | 64,00 | 61,50 | 62,75 | 00:00:00 | | 2000-12-19 | 64,56 | 444.000 | 65,69 | 62,31 | 62,69 | 00:00:00 | | 2000-12-20 | 65,25 | 311.200 | 65,44 | 63,88 | 64,56 | 00:00:00 | | 2000-12-21 | 66,62 | 218.400 | 66,62 | 65,38 | 65,38 | 00:00:00 | | 2000-12-22 | 67,06 | 269.600 | 67,88 | 66,06 | 66,88 | 00:00:00 | | 2000-12-26 | 67,88 | 183.200 | 68,38 | 67,50 | 67,56 | 00:00:00 | | 2000-12-27 | 69,25 | 263.200 | 70,00 | 67,94 | 68,12 | 00:00:00 | | 2000-12-28 | 70,00 | 380.000 | 70,25 | 69,00 | 69,00 | 00:00:00 | | 2000-12-29 | 68,38 | 432.400 | 70,81 | 68,31 | 70,25 | 00:00:00 | | 2001-01-02 | 63,50 | 721.600 | 66,62 | 62,50 | 66,50 | 00:00:00 | | 2001-01-03 | 66,00 | 515.200 | 66,62 | 63,50 | 63,75 | 00:00:00 | | 2001-01-04 | 66,56 | 332.000 | 67,75 | 65,88 | 66,00 | 00:00:00 | | 2001-01-05 | 63,56 | 368.400 | 65,75 | 63,12 | 65,75 | 00:00:00 | | 2001-01-08 | 61,94 | 215.200 | 63,94 | 61,75 | 63,56 | 00:00:00 | | 2001-01-09 | 62,88 | 391.200 | 62,94 | 62,00 | 62,50 | 00:00:00 | | 2001-01-10 | 64,44 | 282.400 | 64,62 | 62,06 | 62,62 | 00:00:00 | | 2001-01-11 | 63,94 | 142.400 | 65,56 | 63,56 | 64,19 | 00:00:00 | | 2001-01-12 | 60,94 | 1.077.600 | 62,50 | 59,00 | 62,50 | 00:00:00 | | 2001-01-16 | 63,00 | 512.000 | 63,62 | 60,06 | 60,06 | 00:00:00 | | 2001-01-17 | 62,19 | 422.000 | 63,75 | 61,88 | 63,06 | 00:00:00 | | 2001-01-18 | 61,50 | 283.600 | 62,31 | 61,00 | 62,31 | 00:00:00 | | 2001-01-19 | 60,44 | 115.200 | 61,50 | 60,44 | 61,38 | 00:00:00 | | 2001-01-22 | 60,69 | 197.600 | 61,44 | 60,19 | 60,19 | 00:00:00 | | 2001-01-23 | 61,69 | 196.000 | 61,88 | 60,75 | 60,81 | 00:00:00 | | 2001-01-24 | 60,38 | 263.600 | 61,94 | 60,25 | 61,94 | 00:00:00 | | 2001-01-25 | 59,00 | 210.800 | 60,75 | 59,00 | 60,75 | 00:00:00 | | 2001-01-26 | 60,00 | 301.600 | 60,25 | 59,44 | 59,50 | 00:00:00 | | 2001-01-29 | 61,00 | 101.600 | 61,50 | 60,20 | 60,25 | 00:00:00 | | 2001-01-30 | 61,20 | 147.200 | 61,20 | 60,00 | 60,75 | 00:00:00 | | 2001-01-31 | 60,50 | 259.200 | 62,72 | 60,40 | 62,70 | 00:00:00 | | 2001-02-01 | 60,19 | 136.400 | 60,37 | 59,78 | 59,90 | 00:00:00 | | 2001-02-02 | 60,20 | 136.800 | 60,70 | 59,90 | 60,60 | 00:00:00 | | 2001-02-05 | 60,65 | 191.200 | 60,95 | 60,10 | 60,30 | 00:00:00 | | 2001-02-06 | 61,46 | 191.200 | 61,46 | 60,51 | 60,80 | 00:00:00 | | 2001-02-07 | 63,74 | 444.000 | 64,35 | 61,32 | 61,35 | 00:00:00 | | 2001-02-08 | 63,24 | 377.600 | 63,86 | 63,00 | 63,74 | 00:00:00 | | 2001-02-09 | 62,80 | 176.800 | 64,10 | 62,74 | 63,90 | 00:00:00 | | 2001-02-12 | 64,49 | 335.200 | 64,50 | 62,80 | 62,80 | 00:00:00 | | 2001-02-13 | 63,29 | 198.400 | 64,99 | 63,29 | 64,49 | 00:00:00 | | 2001-02-14 | 62,35 | 212.000 | 63,29 | 62,08 | 63,29 | 00:00:00 | | 2001-02-15 | 61,25 | 190.000 | 62,40 | 61,10 | 62,28 | 00:00:00 | | 2001-02-16 | 61,30 | 368.400 | 61,85 | 60,60 | 60,90 | 00:00:00 | | 2001-02-20 | 59,50 | 256.000 | 61,30 | 59,50 | 61,30 | 00:00:00 | | 2001-02-21 | 60,05 | 419.600 | 60,25 | 58,90 | 59,45 | 00:00:00 | | 2001-02-22 | 59,99 | 412.000 | 60,30 | 58,70 | 60,30 | 00:00:00 | | 2001-02-23 | 58,60 | 474.400 | 59,80 | 57,00 | 59,80 | 00:00:00 | | 2001-02-26 | 60,50 | 251.200 | 60,60 | 59,00 | 59,10 | 00:00:00 | | 2001-02-27 | 60,25 | 356.000 | 61,05 | 60,10 | 60,10 | 00:00:00 | | 2001-02-28 | 59,50 | 393.600 | 60,36 | 58,76 | 60,25 | 00:00:00 | | 2001-03-01 | 60,28 | 169.600 | 60,28 | 59,02 | 59,50 | 00:00:00 | | 2001-03-02 | 61,01 | 320.000 | 61,65 | 60,05 | 60,05 | 00:00:00 | | 2001-03-05 | 61,25 | 130.400 | 61,25 | 60,85 | 61,01 | 00:00:00 | | 2001-03-06 | 61,10 | 214.400 | 61,90 | 61,00 | 61,75 | 00:00:00 | | 2001-03-07 | 62,66 | 142.400 | 62,78 | 61,35 | 61,35 | 00:00:00 | | 2001-03-08 | 63,60 | 263.200 | 63,60 | 62,40 | 62,50 | 00:00:00 | | 2001-03-09 | 62,86 | 224.400 | 63,60 | 62,70 | 63,60 | 00:00:00 | | 2001-03-12 | 60,09 | 162.400 | 62,70 | 60,09 | 62,70 | 00:00:00 | | 2001-03-13 | 62,00 | 241.200 | 62,05 | 59,68 | 60,00 | 00:00:00 | | 2001-03-14 | 60,50 | 592.800 | 61,10 | 59,37 | 60,00 | 00:00:00 | | 2001-03-15 | 60,00 | 248.400 | 60,88 | 60,00 | 60,51 | 00:00:00 | | 2001-03-16 | 60,00 | 335.200 | 60,58 | 59,52 | 60,10 | 00:00:00 | | 2001-03-19 | 59,98 | 345.200 | 60,00 | 58,45 | 60,00 | 00:00:00 | | 2001-03-20 | 58,07 | 284.000 | 60,20 | 58,07 | 59,98 | 00:00:00 | | 2001-03-21 | 55,39 | 308.000 | 58,07 | 55,30 | 58,07 | 00:00:00 | | 2001-03-22 | 53,80 | 516.800 | 54,40 | 52,00 | 53,50 | 00:00:00 | | 2001-03-23 | 56,22 | 435.600 | 57,04 | 55,13 | 55,30 | 00:00:00 | | 2001-03-26 | 57,82 | 234.800 | 58,60 | 57,00 | 57,00 | 00:00:00 | | 2001-03-27 | 59,35 | 261.200 | 59,80 | 57,33 | 57,80 | 00:00:00 | | 2001-03-28 | 59,35 | 316.800 | 59,95 | 58,57 | 59,35 | 00:00:00 | | 2001-03-29 | 59,51 | 299.600 | 59,99 | 59,11 | 59,50 | 00:00:00 | | 2001-03-30 | 60,00 | 428.000 | 61,35 | 59,76 | 59,76 | 00:00:00 | | 2001-04-02 | 59,60 | 205.600 | 61,90 | 59,50 | 60,30 | 00:00:00 | | 2001-04-03 | 60,20 | 434.400 | 60,20 | 59,20 | 60,20 | 00:00:00 | | 2001-04-04 | 58,80 | 532.800 | 59,95 | 58,27 | 59,95 | 00:00:00 | | 2001-04-05 | 62,00 | 306.400 | 62,15 | 59,50 | 59,50 | 00:00:00 | | 2001-04-06 | 60,95 | 527.200 | 62,70 | 60,80 | 61,50 | 00:00:00 | | 2001-04-09 | 61,60 | 691.600 | 62,50 | 60,65 | 62,50 | 00:00:00 | | 2001-04-10 | 63,11 | 471.600 | 63,60 | 62,14 | 62,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
