|
 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 | | 2014-03-06 | 2,84 | 1.000 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2014-03-07 | 2,80 | 1.500 | 2,80 | 2,15 | 2,15 | 00:00:00 | | 2014-03-10 | 2,80 | 2.200 | 2,80 | 2,79 | 2,79 | 00:00:00 | | 2014-03-11 | 2,80 | 8.800 | 2,80 | 2,20 | 2,50 | 00:00:00 | | 2014-03-12 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2014-03-13 | 2,76 | 9.200 | 2,80 | 2,60 | 2,60 | 00:00:00 | | 2014-03-14 | 2,76 | 0 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2014-03-17 | 2,78 | 57.500 | 2,79 | 2,10 | 2,50 | 00:00:00 | | 2014-03-18 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2014-03-19 | 2,75 | 19.500 | 2,75 | 2,50 | 2,50 | 00:00:00 | | 2014-03-20 | 2,75 | 900 | 2,75 | 2,40 | 2,40 | 00:00:00 | | 2014-03-21 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2014-03-24 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2014-03-25 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2014-03-26 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2014-03-27 | 2,74 | 28.700 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2014-03-28 | 2,74 | 0 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2014-03-31 | 2,75 | 5.500 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2014-04-01 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2014-04-02 | 2,70 | 23.500 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2014-04-03 | 2,74 | 62.700 | 2,75 | 2,55 | 2,75 | 00:00:00 | | 2014-04-04 | 2,80 | 163.900 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2014-04-07 | 2,88 | 669.000 | 2,88 | 2,75 | 2,75 | 00:00:00 | | 2014-04-08 | 3,00 | 285.300 | 3,10 | 2,88 | 2,88 | 00:00:00 | | 2014-04-09 | 3,00 | 600.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2014-04-10 | 3,10 | 57.100 | 3,10 | 3,00 | 3,01 | 00:00:00 | | 2014-04-11 | 3,10 | 533.800 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2014-04-14 | 3,10 | 3.000 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2014-04-15 | 3,10 | 4.000 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2014-04-16 | 3,15 | 15.000 | 3,15 | 3,00 | 3,10 | 00:00:00 | | 2014-04-17 | 3,24 | 76.600 | 3,24 | 3,18 | 3,18 | 00:00:00 | | 2014-04-18 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2014-04-21 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2014-04-22 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2014-04-23 | 3,25 | 18.100 | 3,25 | 3,01 | 3,11 | 00:00:00 | | 2014-04-24 | 3,25 | 2.000 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2014-04-25 | 3,25 | 6.500 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2014-04-28 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2014-04-29 | 3,35 | 17.400 | 3,50 | 3,01 | 3,49 | 00:00:00 | | 2014-04-30 | 3,49 | 49.800 | 3,49 | 3,00 | 3,49 | 00:00:00 | | 2014-05-01 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-02 | 3,50 | 71.000 | 3,50 | 3,49 | 3,49 | 00:00:00 | | 2014-05-05 | 3,49 | 53.100 | 3,55 | 3,25 | 3,55 | 00:00:00 | | 2014-05-06 | 3,49 | 38.500 | 3,50 | 3,49 | 3,50 | 00:00:00 | | 2014-05-07 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-08 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-09 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-12 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-13 | 3,35 | 29.500 | 3,45 | 3,20 | 3,25 | 00:00:00 | | 2014-05-14 | 3,20 | 2.600 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2014-05-15 | 3,20 | 23.000 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2014-05-16 | 3,30 | 18.000 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2014-05-19 | 3,49 | 3.300 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-20 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2014-05-21 | 3,50 | 22.300 | 3,50 | 3,49 | 3,49 | 00:00:00 | | 2014-05-22 | 3,56 | 62.600 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2014-05-23 | 3,75 | 71.300 | 3,75 | 3,50 | 3,56 | 00:00:00 | | 2014-05-26 | 3,58 | 1.000 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2014-05-27 | 3,57 | 5.000 | 3,57 | 3,57 | 3,57 | 00:00:00 | | 2014-05-28 | 3,70 | 65.600 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2014-05-29 | 3,70 | 1.000 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2014-05-30 | 3,80 | 28.800 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2014-06-02 | 3,85 | 26.000 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2014-06-03 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2014-06-04 | 3,85 | 21.900 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2014-06-05 | 3,90 | 10.300 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2014-06-06 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-06-09 | 3,90 | 16.600 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2014-06-10 | 3,90 | 23.000 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2014-06-11 | 3,70 | 30.000 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2014-06-12 | 3,90 | 21.400 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-06-13 | 3,75 | 90.000 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2014-06-16 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2014-06-17 | 3,89 | 500 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2014-06-18 | 3,80 | 23.800 | 3,80 | 3,75 | 3,75 | 00:00:00 | | 2014-06-19 | 3,82 | 8.700 | 3,89 | 3,75 | 3,75 | 00:00:00 | | 2014-06-20 | 3,82 | 0 | 3,82 | 3,82 | 3,82 | 00:00:00 | | 2014-06-23 | 3,90 | 24.700 | 3,90 | 3,70 | 3,75 | 00:00:00 | | 2014-06-24 | 3,90 | 2.500 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-06-25 | 3,90 | 2.200 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-06-26 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
