|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 63,11 | 471.600 | 63,60 | 62,14 | 62,80 | 00:00:00 | | 2001-04-11 | 65,07 | 534.400 | 65,88 | 64,42 | 64,75 | 00:00:00 | | 2001-04-12 | 65,82 | 385.600 | 65,82 | 65,06 | 65,07 | 00:00:00 | | 2001-04-16 | 64,74 | 316.000 | 65,98 | 63,60 | 65,75 | 00:00:00 | | 2001-04-17 | 67,25 | 562.400 | 67,25 | 64,60 | 65,35 | 00:00:00 | | 2001-04-18 | 66,81 | 477.600 | 68,70 | 66,20 | 67,00 | 00:00:00 | | 2001-04-19 | 67,40 | 424.000 | 68,35 | 66,90 | 67,81 | 00:00:00 | | 2001-04-20 | 67,12 | 222.000 | 67,48 | 66,15 | 67,48 | 00:00:00 | | 2001-04-23 | 66,35 | 180.000 | 66,92 | 65,80 | 66,92 | 00:00:00 | | 2001-04-24 | 66,74 | 248.000 | 67,40 | 66,34 | 66,35 | 00:00:00 | | 2001-04-25 | 67,58 | 352.000 | 67,80 | 66,49 | 67,00 | 00:00:00 | | 2001-04-26 | 68,33 | 422.400 | 68,70 | 67,70 | 67,70 | 00:00:00 | | 2001-04-27 | 68,60 | 209.200 | 68,80 | 68,15 | 68,50 | 00:00:00 | | 2001-04-30 | 68,73 | 548.400 | 69,71 | 68,28 | 68,83 | 00:00:00 | | 2001-05-01 | 69,60 | 397.200 | 69,70 | 69,00 | 69,25 | 00:00:00 | | 2001-05-02 | 69,46 | 243.600 | 69,74 | 69,26 | 69,74 | 00:00:00 | | 2001-05-03 | 69,62 | 370.400 | 69,98 | 68,30 | 69,15 | 00:00:00 | | 2001-05-04 | 70,00 | 424.800 | 70,40 | 69,00 | 69,62 | 00:00:00 | | 2001-05-07 | 69,23 | 184.000 | 70,01 | 68,65 | 69,93 | 00:00:00 | | 2001-05-08 | 69,00 | 269.600 | 69,70 | 68,75 | 69,50 | 00:00:00 | | 2001-05-09 | 68,19 | 284.800 | 68,90 | 67,90 | 68,25 | 00:00:00 | | 2001-05-10 | 67,70 | 184.000 | 68,90 | 67,69 | 68,80 | 00:00:00 | | 2001-05-11 | 67,42 | 182.400 | 67,75 | 67,10 | 67,70 | 00:00:00 | | 2001-05-14 | 67,11 | 163.200 | 67,50 | 67,03 | 67,25 | 00:00:00 | | 2001-05-15 | 67,79 | 160.800 | 68,25 | 67,25 | 67,50 | 00:00:00 | | 2001-05-16 | 69,00 | 278.000 | 69,00 | 67,20 | 67,79 | 00:00:00 | | 2001-05-17 | 69,95 | 376.800 | 70,12 | 68,97 | 69,00 | 00:00:00 | | 2001-05-18 | 69,80 | 339.200 | 70,16 | 69,80 | 70,00 | 00:00:00 | | 2001-05-21 | 71,68 | 485.600 | 72,20 | 69,97 | 69,97 | 00:00:00 | | 2001-05-22 | 72,70 | 539.600 | 72,90 | 71,66 | 71,68 | 00:00:00 | | 2001-05-23 | 70,75 | 627.600 | 71,95 | 70,60 | 71,75 | 00:00:00 | | 2001-05-24 | 69,87 | 263.600 | 70,95 | 69,87 | 70,95 | 00:00:00 | | 2001-05-25 | 69,40 | 146.400 | 70,10 | 69,40 | 69,88 | 00:00:00 | | 2001-05-29 | 68,82 | 259.600 | 69,43 | 68,40 | 69,40 | 00:00:00 | | 2001-05-30 | 68,89 | 287.600 | 68,95 | 68,60 | 68,70 | 00:00:00 | | 2001-05-31 | 68,60 | 340.800 | 69,55 | 68,36 | 68,90 | 00:00:00 | | 2001-06-01 | 69,50 | 171.200 | 69,50 | 68,15 | 68,64 | 00:00:00 | | 2001-06-04 | 69,70 | 108.400 | 69,80 | 69,04 | 69,30 | 00:00:00 | | 2001-06-05 | 69,91 | 144.800 | 69,92 | 69,43 | 69,75 | 00:00:00 | | 2001-06-06 | 69,45 | 297.200 | 69,80 | 69,20 | 69,76 | 00:00:00 | | 2001-06-07 | 70,41 | 248.000 | 70,50 | 69,40 | 69,45 | 00:00:00 | | 2001-06-08 | 69,58 | 74.000 | 70,16 | 69,51 | 70,16 | 00:00:00 | | 2001-06-11 | 68,48 | 148.800 | 69,50 | 67,80 | 69,50 | 00:00:00 | | 2001-06-12 | 68,14 | 197.600 | 68,50 | 67,60 | 68,28 | 00:00:00 | | 2001-06-13 | 68,00 | 197.600 | 68,60 | 68,00 | 68,14 | 00:00:00 | | 2001-06-14 | 66,82 | 216.000 | 68,00 | 66,75 | 68,00 | 00:00:00 | | 2001-06-15 | 67,00 | 220.000 | 67,20 | 66,10 | 66,82 | 00:00:00 | | 2001-06-18 | 66,80 | 142.400 | 67,30 | 66,80 | 66,90 | 00:00:00 | | 2001-06-19 | 66,50 | 242.800 | 67,50 | 66,40 | 67,05 | 00:00:00 | | 2001-06-20 | 67,70 | 211.200 | 67,70 | 66,49 | 66,51 | 00:00:00 | | 2001-06-21 | 68,40 | 143.600 | 68,95 | 67,70 | 67,80 | 00:00:00 | | 2001-06-22 | 68,40 | 232.000 | 68,71 | 68,20 | 68,41 | 00:00:00 | | 2001-06-25 | 68,10 | 278.800 | 68,69 | 68,02 | 68,40 | 00:00:00 | | 2001-06-26 | 69,10 | 225.600 | 69,10 | 67,28 | 67,70 | 00:00:00 | | 2001-06-27 | 70,44 | 387.200 | 70,95 | 69,10 | 69,10 | 00:00:00 | | 2001-06-28 | 70,90 | 361.200 | 71,20 | 70,70 | 70,70 | 00:00:00 | | 2001-06-29 | 70,10 | 986.400 | 71,06 | 70,10 | 70,91 | 00:00:00 | | 2001-07-02 | 70,60 | 288.400 | 71,45 | 70,50 | 70,50 | 00:00:00 | | 2001-07-03 | 71,32 | 245.600 | 71,70 | 70,95 | 70,95 | 00:00:00 | | 2001-07-05 | 71,13 | 153.200 | 71,32 | 71,02 | 71,07 | 00:00:00 | | 2001-07-06 | 70,27 | 241.200 | 71,20 | 70,15 | 71,05 | 00:00:00 | | 2001-07-09 | 70,00 | 406.400 | 70,28 | 69,70 | 70,27 | 00:00:00 | | 2001-07-10 | 70,10 | 260.400 | 70,80 | 70,00 | 70,70 | 00:00:00 | | 2001-07-11 | 71,60 | 698.000 | 71,60 | 70,10 | 70,10 | 00:00:00 | | 2001-07-12 | 74,00 | 266.400 | 74,00 | 72,55 | 73,00 | 00:00:00 | | 2001-07-13 | 76,71 | 738.400 | 76,90 | 74,00 | 74,00 | 00:00:00 | | 2001-07-16 | 75,00 | 662.000 | 77,25 | 74,58 | 76,71 | 00:00:00 | | 2001-07-17 | 77,36 | 733.200 | 77,50 | 74,00 | 74,85 | 00:00:00 | | 2001-07-18 | 77,58 | 177.600 | 77,90 | 76,74 | 77,36 | 00:00:00 | | 2001-07-19 | 77,00 | 237.200 | 77,89 | 76,75 | 77,50 | 00:00:00 | | 2001-07-20 | 77,26 | 257.600 | 77,87 | 76,95 | 77,01 | 00:00:00 | | 2001-07-23 | 76,25 | 199.200 | 77,40 | 75,99 | 77,27 | 00:00:00 | | 2001-07-24 | 75,75 | 250.400 | 77,00 | 75,75 | 76,50 | 00:00:00 | | 2001-07-25 | 75,14 | 175.200 | 76,02 | 74,12 | 75,75 | 00:00:00 | | 2001-07-26 | 75,50 | 165.600 | 75,75 | 74,20 | 75,00 | 00:00:00 | | 2001-07-27 | 76,18 | 132.800 | 76,30 | 75,40 | 75,40 | 00:00:00 | | 2001-07-30 | 75,35 | 230.400 | 76,15 | 75,00 | 76,15 | 00:00:00 | | 2001-07-31 | 76,20 | 261.600 | 76,35 | 75,71 | 76,35 | 00:00:00 | | 2001-08-01 | 76,62 | 130.400 | 76,70 | 76,00 | 76,20 | 00:00:00 | | 2001-08-02 | 76,60 | 173.600 | 77,00 | 76,50 | 76,87 | 00:00:00 | | 2001-08-03 | 75,99 | 176.800 | 76,55 | 75,39 | 76,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
