|
 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 | | 2014-06-26 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-06-27 | 3,85 | 15.000 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2014-06-30 | 3,90 | 29.500 | 3,90 | 3,79 | 3,82 | 00:00:00 | | 2014-07-01 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-07-02 | 3,90 | 11.700 | 3,90 | 3,60 | 3,60 | 00:00:00 | | 2014-07-03 | 3,83 | 24.000 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2014-07-04 | 3,70 | 14.500 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2014-07-07 | 3,90 | 15.000 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2014-07-08 | 3,80 | 25.000 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2014-07-09 | 3,90 | 27.300 | 3,90 | 3,60 | 3,80 | 00:00:00 | | 2014-07-10 | 3,80 | 25.000 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-07-11 | 3,80 | 4.900 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2014-07-14 | 3,70 | 27.200 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2014-07-15 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2014-07-16 | 3,65 | 1.300 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2014-07-17 | 3,70 | 23.000 | 3,70 | 3,65 | 3,65 | 00:00:00 | | 2014-07-18 | 3,60 | 5.600 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2014-07-21 | 3,70 | 45.500 | 3,70 | 3,66 | 3,70 | 00:00:00 | | 2014-07-22 | 3,70 | 13.700 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2014-07-23 | 3,71 | 14.300 | 3,71 | 3,70 | 3,70 | 00:00:00 | | 2014-07-24 | 3,60 | 10.800 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2014-07-25 | 3,75 | 298.900 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2014-07-28 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2014-07-29 | 3,75 | 20.000 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2014-07-30 | 3,90 | 1.500 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2014-07-31 | 4,05 | 185.000 | 4,05 | 3,90 | 3,90 | 00:00:00 | | 2014-08-01 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2014-08-04 | 3,80 | 3.300 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-08-05 | 3,80 | 1.000 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-08-06 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-08-07 | 3,75 | 10.000 | 3,75 | 3,61 | 3,61 | 00:00:00 | | 2014-08-08 | 3,80 | 15.500 | 3,80 | 3,70 | 3,70 | 00:00:00 | | 2014-08-11 | 3,80 | 28.100 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2014-08-12 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-08-13 | 3,80 | 500 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2014-08-14 | 3,80 | 24.700 | 3,61 | 3,60 | 3,60 | 00:00:00 | | 2014-08-15 | 4,20 | 210.800 | 4,20 | 3,85 | 3,85 | 00:00:00 | | 2014-08-18 | 4,20 | 26.400 | 4,20 | 4,10 | 4,16 | 00:00:00 | | 2014-08-19 | 4,20 | 47.000 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2014-08-20 | 4,20 | 23.000 | 4,20 | 3,80 | 3,80 | 00:00:00 | | 2014-08-21 | 4,20 | 68.900 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2014-08-22 | 4,30 | 27.800 | 4,30 | 4,26 | 4,26 | 00:00:00 | | 2014-08-25 | 4,21 | 900 | 4,21 | 4,21 | 4,21 | 00:00:00 | | 2014-08-26 | 4,30 | 45.800 | 4,30 | 4,21 | 4,21 | 00:00:00 | | 2014-08-27 | 4,32 | 40.800 | 4,35 | 4,30 | 4,35 | 00:00:00 | | 2014-08-28 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2014-08-29 | 4,35 | 17.000 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2014-09-01 | 4,35 | 8.500 | 4,35 | 4,25 | 4,35 | 00:00:00 | | 2014-09-02 | 4,20 | 90.000 | 4,21 | 4,20 | 4,21 | 00:00:00 | | 2014-09-03 | 4,35 | 42.900 | 4,35 | 3,85 | 4,20 | 00:00:00 | | 2014-09-04 | 4,40 | 100 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2014-09-05 | 4,20 | 19.200 | 4,50 | 4,20 | 4,50 | 00:00:00 | | 2014-09-08 | 4,30 | 54.900 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2014-09-09 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2014-09-10 | 4,35 | 1.600 | 4,35 | 4,20 | 4,20 | 00:00:00 | | 2014-09-11 | 4,40 | 112.200 | 4,40 | 4,20 | 4,35 | 00:00:00 | | 2014-09-12 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2014-09-15 | 4,50 | 7.100 | 4,50 | 4,40 | 4,40 | 00:00:00 | | 2014-09-16 | 4,65 | 4.000 | 4,65 | 4,35 | 4,35 | 00:00:00 | | 2014-09-17 | 4,50 | 19.500 | 4,65 | 4,50 | 4,65 | 00:00:00 | | 2014-09-18 | 4,55 | 5.000 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2014-09-19 | 4,60 | 5.000 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2014-09-22 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2014-09-23 | 4,65 | 15.600 | 4,80 | 4,55 | 4,80 | 00:00:00 | | 2014-09-24 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2014-09-25 | 4,60 | 1.200 | 4,63 | 4,60 | 4,63 | 00:00:00 | | 2014-09-26 | 4,80 | 32.400 | 4,90 | 4,77 | 4,90 | 00:00:00 | | 2014-09-29 | 4,80 | 13.300 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2014-09-30 | 4,90 | 27.500 | 4,90 | 4,80 | 4,80 | 00:00:00 | | 2014-10-01 | 4,85 | 29.400 | 4,85 | 4,70 | 4,80 | 00:00:00 | | 2014-10-02 | 4,89 | 12.000 | 4,89 | 4,85 | 4,85 | 00:00:00 | | 2014-10-03 | 4,85 | 8.200 | 4,85 | 4,71 | 4,85 | 00:00:00 | | 2014-10-06 | 4,71 | 3.100 | 4,90 | 4,71 | 4,71 | 00:00:00 | | 2014-10-07 | 4,90 | 5.500 | 4,90 | 4,70 | 4,72 | 00:00:00 | | 2014-10-08 | 4,70 | 12.000 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2014-10-09 | 4,70 | 8.000 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2014-10-10 | 4,70 | 16.500 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2014-10-13 | 4,85 | 10.000 | 4,85 | 4,75 | 4,75 | 00:00:00 | | 2014-10-14 | 4,84 | 32.000 | 4,84 | 4,71 | 4,71 | 00:00:00 | | 2014-10-15 | 4,72 | 1.000 | 4,72 | 4,72 | 4,72 | 00:00:00 | | 2014-10-16 | 4,72 | 0 | 4,72 | 4,72 | 4,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
