|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-13 | 3,84 | 5.500 | 3,85 | 3,84 | 3,84 | 00:00:00 | | 2012-12-14 | 3,84 | 24.900 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-17 | 3,84 | 0 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-18 | 3,84 | 100 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-19 | 3,84 | 121.200 | 3,85 | 3,84 | 3,85 | 00:00:00 | | 2012-12-20 | 3,84 | 166.000 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-21 | 3,84 | 101.100 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-24 | 3,84 | 3.800 | 3,85 | 3,84 | 3,84 | 00:00:00 | | 2012-12-25 | 3,84 | 0 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-26 | 3,84 | 0 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-27 | 3,84 | 78.700 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2012-12-28 | 3,85 | 23.900 | 3,85 | 3,84 | 3,85 | 00:00:00 | | 2012-12-31 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2013-01-01 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2013-01-02 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2013-01-03 | 3,84 | 1.400 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2013-01-04 | 3,85 | 45.700 | 3,85 | 3,84 | 3,85 | 00:00:00 | | 2013-01-07 | 3,85 | 54.600 | 3,85 | 3,84 | 3,85 | 00:00:00 | | 2013-01-08 | 3,75 | 52.300 | 3,84 | 3,75 | 3,84 | 00:00:00 | | 2013-01-09 | 3,60 | 15.500 | 3,75 | 3,60 | 3,75 | 00:00:00 | | 2013-01-10 | 3,65 | 4.500 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2013-01-11 | 3,65 | 4.100 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2013-01-14 | 3,55 | 12.300 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2013-01-15 | 3,65 | 34.000 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2013-01-16 | 3,70 | 45.700 | 3,70 | 3,55 | 3,55 | 00:00:00 | | 2013-01-17 | 3,87 | 287.300 | 3,87 | 3,70 | 3,70 | 00:00:00 | | 2013-01-18 | 3,90 | 38.000 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2013-01-21 | 3,85 | 63.300 | 3,90 | 3,60 | 3,85 | 00:00:00 | | 2013-01-22 | 3,84 | 13.000 | 3,84 | 3,84 | 3,84 | 00:00:00 | | 2013-01-23 | 3,82 | 10.600 | 3,76 | 3,75 | 3,76 | 00:00:00 | | 2013-01-24 | 3,80 | 1.200 | 3,80 | 3,72 | 3,72 | 00:00:00 | | 2013-01-25 | 3,70 | 17.600 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2013-01-28 | 3,70 | 23.500 | 3,70 | 3,50 | 3,57 | 00:00:00 | | 2013-01-29 | 3,70 | 17.900 | 3,70 | 3,51 | 3,55 | 00:00:00 | | 2013-01-30 | 3,58 | 66.600 | 3,70 | 3,45 | 3,70 | 00:00:00 | | 2013-01-31 | 3,58 | 0 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2013-02-01 | 3,50 | 110.200 | 3,58 | 3,50 | 3,57 | 00:00:00 | | 2013-02-04 | 3,40 | 83.600 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2013-02-05 | 3,50 | 134.900 | 3,50 | 3,20 | 3,39 | 00:00:00 | | 2013-02-06 | 3,50 | 22.700 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2013-02-07 | 3,25 | 50.200 | 3,50 | 3,25 | 3,48 | 00:00:00 | | 2013-02-08 | 3,40 | 36.000 | 3,48 | 3,25 | 3,26 | 00:00:00 | | 2013-02-11 | 3,25 | 100.500 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2013-02-12 | 3,40 | 38.700 | 3,45 | 3,25 | 3,25 | 00:00:00 | | 2013-02-13 | 3,60 | 30.000 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2013-02-14 | 3,70 | 34.000 | 3,70 | 3,40 | 3,40 | 00:00:00 | | 2013-02-15 | 3,55 | 10.400 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2013-02-18 | 3,72 | 15.700 | 3,72 | 3,60 | 3,60 | 00:00:00 | | 2013-02-19 | 3,70 | 62.500 | 3,70 | 3,40 | 3,50 | 00:00:00 | | 2013-02-20 | 3,72 | 66.800 | 3,72 | 3,40 | 3,70 | 00:00:00 | | 2013-02-21 | 3,70 | 73.700 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2013-02-22 | 3,50 | 19.800 | 3,70 | 3,50 | 3,70 | 00:00:00 | | 2013-02-25 | 3,85 | 174.600 | 3,90 | 3,61 | 3,90 | 00:00:00 | | 2013-02-26 | 3,70 | 77.100 | 3,70 | 3,40 | 3,70 | 00:00:00 | | 2013-02-27 | 3,70 | 574.700 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2013-02-28 | 3,84 | 96.800 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2013-03-01 | 3,60 | 9.100 | 3,78 | 3,60 | 3,60 | 00:00:00 | | 2013-03-04 | 3,60 | 14.700 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2013-03-05 | 3,84 | 7.400 | 3,84 | 3,65 | 3,65 | 00:00:00 | | 2013-03-06 | 3,80 | 39.800 | 3,80 | 3,50 | 3,60 | 00:00:00 | | 2013-03-07 | 3,70 | 21.500 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2013-03-08 | 3,60 | 183.500 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2013-03-11 | 3,60 | 202.800 | 3,68 | 3,60 | 3,60 | 00:00:00 | | 2013-03-12 | 3,70 | 6.500 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2013-03-13 | 3,70 | 23.900 | 3,70 | 3,65 | 3,65 | 00:00:00 | | 2013-03-14 | 3,67 | 34.500 | 3,67 | 3,60 | 3,65 | 00:00:00 | | 2013-03-15 | 3,75 | 51.500 | 3,75 | 3,60 | 3,67 | 00:00:00 | | 2013-03-18 | 3,80 | 102.700 | 3,85 | 3,72 | 3,72 | 00:00:00 | | 2013-03-19 | 3,85 | 307.600 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2013-03-20 | 3,90 | 36.200 | 3,90 | 3,85 | 3,85 | 00:00:00 | | 2013-03-21 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2013-03-22 | 3,89 | 18.000 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2013-03-25 | 3,90 | 6.900 | 3,90 | 3,85 | 3,85 | 00:00:00 | | 2013-03-26 | 3,85 | 36.100 | 3,88 | 3,85 | 3,85 | 00:00:00 | | 2013-03-27 | 3,90 | 145.100 | 3,90 | 3,80 | 3,85 | 00:00:00 | | 2013-03-28 | 3,94 | 26.600 | 3,94 | 3,85 | 3,85 | 00:00:00 | | 2013-03-29 | 3,94 | 0 | 3,94 | 3,94 | 3,94 | 00:00:00 | | 2013-04-01 | 3,94 | 0 | 3,94 | 3,94 | 3,94 | 00:00:00 | | 2013-04-02 | 3,90 | 5.100 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2013-04-03 | 4,00 | 62.800 | 4,00 | 3,85 | 3,90 | 00:00:00 | | 2013-04-04 | 4,00 | 4.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
