|
 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 | | 2013-04-04 | 4,00 | 4.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-04-05 | 3,90 | 300 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2013-04-08 | 3,98 | 1.500 | 3,98 | 3,85 | 3,85 | 00:00:00 | | 2013-04-09 | 3,85 | 225.200 | 4,00 | 3,85 | 3,98 | 00:00:00 | | 2013-04-10 | 4,02 | 79.100 | 4,02 | 3,85 | 4,00 | 00:00:00 | | 2013-04-11 | 3,95 | 5.900 | 3,95 | 3,85 | 3,85 | 00:00:00 | | 2013-04-12 | 3,85 | 131.800 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2013-04-15 | 4,00 | 10.200 | 4,00 | 3,80 | 3,80 | 00:00:00 | | 2013-04-16 | 4,00 | 14.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-04-17 | 4,00 | 204.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-04-18 | 4,00 | 7.100 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2013-04-19 | 4,04 | 47.300 | 4,04 | 3,95 | 3,95 | 00:00:00 | | 2013-04-22 | 4,04 | 0 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2013-04-23 | 4,04 | 15.400 | 4,04 | 3,90 | 4,04 | 00:00:00 | | 2013-04-24 | 4,05 | 260.100 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2013-04-25 | 4,10 | 6.300 | 4,10 | 3,70 | 3,70 | 00:00:00 | | 2013-04-26 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2013-04-29 | 4,11 | 13.400 | 4,11 | 4,10 | 4,10 | 00:00:00 | | 2013-04-30 | 4,08 | 5.500 | 4,08 | 3,80 | 3,80 | 00:00:00 | | 2013-05-01 | 4,08 | 0 | 4,08 | 4,08 | 4,08 | 00:00:00 | | 2013-05-02 | 4,08 | 0 | 4,08 | 4,08 | 4,08 | 00:00:00 | | 2013-05-03 | 4,10 | 60.000 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2013-05-06 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2013-05-07 | 4,15 | 2.000 | 4,15 | 4,12 | 4,12 | 00:00:00 | | 2013-05-08 | 4,15 | 2.500 | 4,15 | 4,13 | 4,13 | 00:00:00 | | 2013-05-09 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2013-05-10 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2013-05-13 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2013-05-14 | 4,05 | 3.400 | 4,15 | 3,90 | 3,90 | 00:00:00 | | 2013-05-15 | 3,70 | 4.300 | 4,15 | 3,70 | 4,15 | 00:00:00 | | 2013-05-16 | 4,00 | 15.300 | 4,00 | 3,70 | 3,75 | 00:00:00 | | 2013-05-17 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-05-20 | 4,00 | 500 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2013-05-21 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-05-22 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-05-23 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-05-24 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-05-27 | 3,70 | 700 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2013-05-28 | 3,70 | 25.600 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2013-05-29 | 3,70 | 5.000 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2013-05-30 | 3,70 | 16.600 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2013-05-31 | 4,00 | 5.500 | 4,00 | 3,80 | 3,80 | 00:00:00 | | 2013-06-03 | 3,85 | 1.539.400 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2013-06-04 | 3,88 | 12.100 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2013-06-05 | 3,78 | 7.100 | 3,78 | 3,60 | 3,60 | 00:00:00 | | 2013-06-06 | 3,80 | 1.885.000 | 3,80 | 3,78 | 3,78 | 00:00:00 | | 2013-06-07 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-10 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-11 | 3,50 | 5.600 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2013-06-12 | 3,75 | 16.100 | 3,75 | 3,50 | 3,65 | 00:00:00 | | 2013-06-13 | 3,80 | 5.100 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2013-06-14 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-17 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-18 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-19 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-20 | 3,79 | 0 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2013-06-21 | 3,80 | 1.300 | 3,80 | 3,79 | 3,79 | 00:00:00 | | 2013-06-24 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-25 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-06-26 | 3,79 | 5.600 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2013-06-27 | 3,80 | 6.200 | 3,80 | 3,54 | 3,54 | 00:00:00 | | 2013-06-28 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-07-01 | 3,80 | 9.700 | 3,80 | 3,50 | 3,54 | 00:00:00 | | 2013-07-02 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2013-07-03 | 3,74 | 7.000 | 3,74 | 3,50 | 3,50 | 00:00:00 | | 2013-07-04 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-05 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-08 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-09 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-10 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-11 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-12 | 3,74 | 3.800 | 3,74 | 3,50 | 3,50 | 00:00:00 | | 2013-07-15 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-16 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-17 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-18 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-19 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-22 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2013-07-23 | 3,75 | 26.000 | 3,75 | 3,73 | 3,73 | 00:00:00 | | 2013-07-24 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2013-07-25 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
