|
 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 | | 2017-01-19 | 0,11 | 2.100 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2017-01-20 | 0,11 | 8.900 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2017-01-23 | 0,11 | 0 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2017-01-31 | 0,10 | 20.000 | 0,10 | 0,10 | 0,10 | 00:00:00 | | 2017-02-01 | 0,11 | 11.500 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2017-02-07 | 0,12 | 2.700 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-02-08 | 0,12 | 0 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-02-13 | 0,12 | 3.000 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-02-20 | 0,10 | 10.000 | 0,10 | 0,10 | 0,10 | 00:00:00 | | 2017-03-07 | 0,10 | 2.500 | 0,10 | 0,10 | 0,10 | 00:00:00 | | 2017-03-08 | 0,11 | 10.000 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2017-03-27 | 0,09 | 2.000 | 0,09 | 0,09 | 0,09 | 00:00:00 | | 2017-04-25 | 0,12 | 0 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-04-26 | 0,12 | 0 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-04-27 | 0,12 | 1.000 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-05-01 | 0,12 | 0 | 0,12 | 0,12 | 0,12 | 00:00:00 | | 2017-05-02 | 0,13 | 11.700 | 0,13 | 0,12 | 0,12 | 00:00:00 | | 2017-05-03 | 0,13 | 0 | 0,13 | 0,13 | 0,13 | 00:00:00 | | 2017-05-04 | 0,12 | 16.000 | 0,13 | 0,12 | 0,13 | 00:00:00 | | 2017-05-11 | 0,13 | 0 | 0,13 | 0,13 | 0,13 | 00:00:00 | | 2017-05-12 | 0,13 | 9.000 | 0,13 | 0,13 | 0,13 | 00:00:00 | | 2017-05-15 | 0,13 | 0 | 0,13 | 0,13 | 0,13 | 00:00:00 | | 2017-06-28 | 10,00 | 857.302 | 10,04 | 10,00 | 10,00 | 00:00:00 | | 2017-06-29 | 10,00 | 154.244 | 10,02 | 10,00 | 10,00 | 00:00:00 | | 2017-06-30 | 10,02 | 40.963 | 10,03 | 10,01 | 10,02 | 00:00:00 | | 2017-07-03 | 10,01 | 28.140 | 10,03 | 10,00 | 10,02 | 00:00:00 | | 2017-07-05 | 10,02 | 96.049 | 10,04 | 10,00 | 10,03 | 00:00:00 | | 2017-07-06 | 10,04 | 45.800 | 10,04 | 10,01 | 10,02 | 00:00:00 | | 2017-07-07 | 10,04 | 72.017 | 10,05 | 10,01 | 10,03 | 00:00:00 | | 2017-07-10 | 10,05 | 55.230 | 10,09 | 10,02 | 10,04 | 00:00:00 | | 2017-07-11 | 10,08 | 41.428 | 10,09 | 10,06 | 10,07 | 00:00:00 | | 2017-07-12 | 10,12 | 63.841 | 10,12 | 10,07 | 10,10 | 00:00:00 | | 2017-07-13 | 10,14 | 27.525 | 10,14 | 10,12 | 10,14 | 00:00:00 | | 2017-07-14 | 10,28 | 136.500 | 10,50 | 10,15 | 10,15 | 00:00:00 | | 2017-07-17 | 10,23 | 10.973 | 10,24 | 10,20 | 10,20 | 00:00:00 | | 2017-07-18 | 10,22 | 9.552 | 10,25 | 10,20 | 10,25 | 00:00:00 | | 2017-07-19 | 10,15 | 20.801 | 10,20 | 10,13 | 10,18 | 00:00:00 | | 2017-07-20 | 10,25 | 17.583 | 10,35 | 10,14 | 10,17 | 00:00:00 | | 2017-07-21 | 10,35 | 33.082 | 10,48 | 10,30 | 10,40 | 00:00:00 | | 2017-07-24 | 10,30 | 6.675 | 10,45 | 10,29 | 10,45 | 00:00:00 | | 2017-07-25 | 10,15 | 101.805 | 10,20 | 10,03 | 10,18 | 00:00:00 | | 2017-07-26 | 10,11 | 38.350 | 10,17 | 10,10 | 10,17 | 00:00:00 | | 2017-07-27 | 10,10 | 20.400 | 10,18 | 10,10 | 10,15 | 00:00:00 | | 2017-07-28 | 10,15 | 22.879 | 10,15 | 10,05 | 10,15 | 00:00:00 | | 2017-07-31 | 10,15 | 11.770 | 10,15 | 10,10 | 10,15 | 00:00:00 | | 2017-08-01 | 10,14 | 13.080 | 10,16 | 10,10 | 10,12 | 00:00:00 | | 2017-08-02 | 10,12 | 50.316 | 10,14 | 10,09 | 10,14 | 00:00:00 | | 2017-08-03 | 10,10 | 12.775 | 10,14 | 10,10 | 10,14 | 00:00:00 | | 2017-08-04 | 10,14 | 8.115 | 10,14 | 10,10 | 10,13 | 00:00:00 | | 2017-08-07 | 10,22 | 27.903 | 10,25 | 10,13 | 10,13 | 00:00:00 | | 2017-08-08 | 10,19 | 21.034 | 10,20 | 10,12 | 10,16 | 00:00:00 | | 2017-08-09 | 10,18 | 8.000 | 10,19 | 10,18 | 10,19 | 00:00:00 | | 2017-08-10 | 10,17 | 18.400 | 10,20 | 10,16 | 10,16 | 00:00:00 | | 2017-08-11 | 10,17 | 24.283 | 10,22 | 10,15 | 10,16 | 00:00:00 | | 2017-08-14 | 10,05 | 46.593 | 10,20 | 10,01 | 10,17 | 00:00:00 | | 2017-08-15 | 9,91 | 86.000 | 10,06 | 9,90 | 10,06 | 00:00:00 | | 2017-08-16 | 9,92 | 103.167 | 9,96 | 9,74 | 9,96 | 00:00:00 | | 2017-08-17 | 9,77 | 66.619 | 9,95 | 9,77 | 9,86 | 00:00:00 | | 2017-08-18 | 9,78 | 87.125 | 9,89 | 9,71 | 9,80 | 00:00:00 | | 2017-08-21 | 9,86 | 8.674 | 9,86 | 9,80 | 9,83 | 00:00:00 | | 2017-08-22 | 9,85 | 71.731 | 9,98 | 9,84 | 9,86 | 00:00:00 | | 2017-08-23 | 9,80 | 59.443 | 9,90 | 9,70 | 9,78 | 00:00:00 | | 2017-08-24 | 9,80 | 7.370 | 9,84 | 9,79 | 9,84 | 00:00:00 | | 2017-08-25 | 9,81 | 16.705 | 9,83 | 9,80 | 9,80 | 00:00:00 | | 2017-08-28 | 9,89 | 42.502 | 9,89 | 9,81 | 9,84 | 00:00:00 | | 2017-08-29 | 9,92 | 25.039 | 9,94 | 9,85 | 9,86 | 00:00:00 | | 2017-08-30 | 9,85 | 21.429 | 9,94 | 9,85 | 9,93 | 00:00:00 | | 2017-08-31 | 9,90 | 23.424 | 9,90 | 9,83 | 9,83 | 00:00:00 | | 2017-09-01 | 9,94 | 30.271 | 9,95 | 9,90 | 9,94 | 00:00:00 | | 2017-09-05 | 9,95 | 16.611 | 9,95 | 9,87 | 9,90 | 00:00:00 | | 2017-09-06 | 10,02 | 46.638 | 10,02 | 9,90 | 9,93 | 00:00:00 | | 2017-09-07 | 10,02 | 19.970 | 10,02 | 9,95 | 10,00 | 00:00:00 | | 2017-09-08 | 10,01 | 20.247 | 10,02 | 9,90 | 9,91 | 00:00:00 | | 2017-09-11 | 10,04 | 45.974 | 10,04 | 9,96 | 10,02 | 00:00:00 | | 2017-09-12 | 10,03 | 35.484 | 10,05 | 9,98 | 9,98 | 00:00:00 | | 2017-09-13 | 10,02 | 34.827 | 10,05 | 10,00 | 10,04 | 00:00:00 | | 2017-09-14 | 10,02 | 20.010 | 10,04 | 9,99 | 10,00 | 00:00:00 | | 2017-09-15 | 10,00 | 37.731 | 10,04 | 9,95 | 10,04 | 00:00:00 | | 2017-09-18 | 9,95 | 15.688 | 10,03 | 9,78 | 10,00 | 00:00:00 | | 2017-09-19 | 9,90 | 16.700 | 9,96 | 9,85 | 9,95 | 00:00:00 | | 2017-09-20 | 9,90 | 6.510 | 9,95 | 9,90 | 9,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
