|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-07-25 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2013-07-26 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2013-07-29 | 3,66 | 18.600 | 3,66 | 3,50 | 3,54 | 00:00:00 | | 2013-07-30 | 3,50 | 9.100 | 3,50 | 3,00 | 3,00 | 00:00:00 | | 2013-07-31 | 3,50 | 103.700 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2013-08-01 | 3,50 | 2.500 | 3,50 | 3,05 | 3,05 | 00:00:00 | | 2013-08-02 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-05 | 3,30 | 11.100 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2013-08-06 | 3,30 | 5.500 | 3,49 | 3,30 | 3,30 | 00:00:00 | | 2013-08-07 | 3,50 | 6.400 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2013-08-08 | 3,50 | 10.000 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-09 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-12 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-13 | 3,30 | 1.000 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2013-08-14 | 3,45 | 39.000 | 3,45 | 3,26 | 3,30 | 00:00:00 | | 2013-08-15 | 3,45 | 40.200 | 3,45 | 3,10 | 3,10 | 00:00:00 | | 2013-08-16 | 3,50 | 62.900 | 3,50 | 3,30 | 3,44 | 00:00:00 | | 2013-08-19 | 3,50 | 6.200 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2013-08-20 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-21 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-22 | 3,50 | 5.500 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2013-08-23 | 3,50 | 137.900 | 3,50 | 3,20 | 3,30 | 00:00:00 | | 2013-08-26 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2013-08-27 | 3,40 | 70.000 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2013-08-28 | 3,40 | 4.300 | 3,40 | 3,20 | 3,20 | 00:00:00 | | 2013-08-29 | 3,40 | 5.300 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2013-08-30 | 3,40 | 3.800 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2013-09-02 | 3,30 | 9.300 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2013-09-03 | 3,25 | 20.100 | 3,40 | 3,20 | 3,35 | 00:00:00 | | 2013-09-04 | 3,35 | 4.800 | 3,35 | 3,20 | 3,35 | 00:00:00 | | 2013-09-05 | 3,21 | 14.300 | 3,40 | 3,21 | 3,35 | 00:00:00 | | 2013-09-06 | 3,20 | 18.500 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2013-09-09 | 3,40 | 21.500 | 3,40 | 3,10 | 3,15 | 00:00:00 | | 2013-09-10 | 3,40 | 32.700 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2013-09-11 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2013-09-12 | 3,40 | 48.700 | 3,50 | 3,35 | 3,35 | 00:00:00 | | 2013-09-13 | 3,40 | 2.600 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2013-09-16 | 3,39 | 43.900 | 3,40 | 3,17 | 3,30 | 00:00:00 | | 2013-09-17 | 3,30 | 42.500 | 3,39 | 3,15 | 3,30 | 00:00:00 | | 2013-09-18 | 3,39 | 46.500 | 3,39 | 3,15 | 3,35 | 00:00:00 | | 2013-09-19 | 3,35 | 6.600 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2013-09-20 | 3,35 | 31.500 | 3,35 | 3,10 | 3,30 | 00:00:00 | | 2013-09-23 | 3,35 | 7.900 | 3,35 | 3,10 | 3,35 | 00:00:00 | | 2013-09-24 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2013-09-25 | 3,35 | 2.300 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2013-09-26 | 3,35 | 12.200 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2013-09-27 | 3,20 | 21.900 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2013-09-30 | 3,30 | 91.700 | 3,35 | 3,19 | 3,19 | 00:00:00 | | 2013-10-01 | 3,30 | 3.200 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2013-10-02 | 3,30 | 100.000 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2013-10-03 | 3,30 | 3.700 | 3,30 | 3,22 | 3,22 | 00:00:00 | | 2013-10-04 | 3,27 | 120.000 | 3,35 | 3,27 | 3,30 | 00:00:00 | | 2013-10-07 | 3,19 | 127.600 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2013-10-08 | 3,27 | 11.700 | 3,28 | 3,10 | 3,10 | 00:00:00 | | 2013-10-09 | 3,35 | 15.000 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2013-10-10 | 3,35 | 6.500 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2013-10-11 | 3,25 | 7.700 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2013-10-14 | 3,11 | 19.400 | 3,35 | 3,06 | 3,25 | 00:00:00 | | 2013-10-15 | 3,35 | 9.100 | 3,35 | 3,15 | 3,15 | 00:00:00 | | 2013-10-16 | 3,35 | 2.000 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2013-10-17 | 3,35 | 25.000 | 3,35 | 3,00 | 3,30 | 00:00:00 | | 2013-10-18 | 3,20 | 3.000 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2013-10-21 | 3,30 | 61.900 | 3,39 | 2,85 | 3,30 | 00:00:00 | | 2013-10-22 | 3,24 | 40.800 | 3,35 | 2,90 | 2,90 | 00:00:00 | | 2013-10-23 | 3,24 | 23.000 | 3,24 | 3,00 | 3,20 | 00:00:00 | | 2013-10-24 | 3,20 | 500 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2013-10-25 | 2,95 | 8.000 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2013-10-28 | 3,20 | 7.000 | 3,20 | 2,90 | 2,90 | 00:00:00 | | 2013-10-29 | 3,20 | 13.200 | 3,25 | 3,00 | 3,10 | 00:00:00 | | 2013-10-30 | 3,30 | 19.100 | 3,30 | 3,14 | 3,20 | 00:00:00 | | 2013-10-31 | 3,30 | 65.700 | 3,30 | 3,12 | 3,14 | 00:00:00 | | 2013-11-01 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2013-11-04 | 3,20 | 8.100 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2013-11-05 | 3,20 | 24.000 | 3,20 | 3,00 | 3,00 | 00:00:00 | | 2013-11-06 | 3,15 | 36.000 | 3,19 | 3,05 | 3,15 | 00:00:00 | | 2013-11-07 | 3,15 | 57.500 | 3,15 | 3,00 | 3,05 | 00:00:00 | | 2013-11-08 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2013-11-11 | 3,10 | 14.000 | 3,15 | 2,95 | 3,10 | 00:00:00 | | 2013-11-12 | 3,09 | 35.500 | 3,10 | 3,09 | 3,10 | 00:00:00 | | 2013-11-13 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2013-11-14 | 3,20 | 235.800 | 3,20 | 2,95 | 2,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
