|
 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 | | 2017-09-20 | 9,90 | 6.510 | 9,95 | 9,90 | 9,95 | 00:00:00 | | 2017-09-21 | 9,74 | 40.159 | 9,91 | 9,71 | 9,91 | 00:00:00 | | 2017-09-22 | 9,83 | 9.750 | 9,85 | 9,81 | 9,81 | 00:00:00 | | 2017-09-25 | 9,81 | 45.120 | 9,88 | 9,72 | 9,83 | 00:00:00 | | 2017-09-26 | 9,86 | 30.392 | 9,86 | 9,80 | 9,85 | 00:00:00 | | 2017-09-27 | 9,82 | 44.700 | 9,88 | 9,80 | 9,87 | 00:00:00 | | 2017-09-28 | 9,92 | 18.365 | 9,92 | 9,82 | 9,82 | 00:00:00 | | 2017-09-29 | 9,95 | 30.324 | 9,96 | 9,86 | 9,88 | 00:00:00 | | 2017-10-02 | 9,98 | 20.969 | 9,98 | 9,94 | 9,96 | 00:00:00 | | 2017-10-03 | 9,93 | 22.995 | 9,94 | 9,89 | 9,93 | 00:00:00 | | 2017-10-04 | 9,90 | 12.036 | 9,92 | 9,89 | 9,92 | 00:00:00 | | 2017-10-05 | 9,89 | 21.157 | 9,90 | 9,87 | 9,90 | 00:00:00 | | 2017-10-06 | 9,89 | 16.954 | 9,89 | 9,87 | 9,89 | 00:00:00 | | 2017-10-09 | 9,93 | 5.101 | 9,94 | 9,90 | 9,90 | 00:00:00 | | 2017-10-10 | 10,00 | 47.983 | 10,05 | 9,90 | 9,90 | 00:00:00 | | 2017-10-11 | 9,94 | 13.117 | 9,96 | 9,92 | 9,96 | 00:00:00 | | 2017-10-12 | 9,97 | 4.373 | 9,99 | 9,94 | 9,94 | 00:00:00 | | 2017-10-13 | 9,93 | 4.175 | 9,95 | 9,90 | 9,94 | 00:00:00 | | 2017-10-16 | 9,80 | 26.000 | 9,92 | 9,78 | 9,92 | 00:00:00 | | 2017-10-17 | 9,85 | 13.750 | 9,87 | 9,83 | 9,87 | 00:00:00 | | 2017-10-18 | 9,90 | 11.668 | 9,90 | 9,85 | 9,89 | 00:00:00 | | 2017-10-19 | 9,93 | 10.106 | 9,94 | 9,90 | 9,90 | 00:00:00 | | 2017-10-20 | 9,80 | 44.480 | 9,95 | 9,75 | 9,95 | 00:00:00 | | 2017-10-23 | 9,79 | 31.646 | 9,84 | 9,78 | 9,81 | 00:00:00 | | 2017-10-24 | 9,69 | 67.898 | 9,80 | 9,66 | 9,75 | 00:00:00 | | 2017-10-25 | 9,66 | 22.685 | 9,73 | 9,61 | 9,70 | 00:00:00 | | 2017-10-26 | 9,65 | 44.365 | 9,70 | 9,65 | 9,68 | 00:00:00 | | 2017-10-27 | 9,38 | 83.930 | 9,69 | 9,28 | 9,69 | 00:00:00 | | 2017-10-30 | 9,17 | 98.939 | 9,46 | 9,16 | 9,39 | 00:00:00 | | 2017-10-31 | 9,41 | 118.366 | 9,47 | 9,19 | 9,28 | 00:00:00 | | 2017-11-01 | 9,50 | 19.667 | 9,50 | 9,44 | 9,47 | 00:00:00 | | 2017-11-02 | 9,53 | 20.868 | 9,54 | 9,46 | 9,49 | 00:00:00 | | 2017-11-03 | 9,59 | 12.702 | 9,59 | 9,54 | 9,55 | 00:00:00 | | 2017-11-06 | 9,62 | 33.981 | 9,65 | 9,58 | 9,59 | 00:00:00 | | 2017-11-07 | 9,56 | 41.815 | 9,63 | 9,50 | 9,62 | 00:00:00 | | 2017-11-08 | 9,46 | 106.385 | 9,55 | 9,25 | 9,55 | 00:00:00 | | 2017-11-09 | 9,37 | 44.035 | 9,49 | 9,33 | 9,47 | 00:00:00 | | 2017-11-10 | 9,30 | 75.151 | 9,36 | 9,26 | 9,36 | 00:00:00 | | 2017-11-13 | 9,26 | 63.456 | 9,30 | 9,25 | 9,30 | 00:00:00 | | 2017-11-14 | 9,26 | 64.101 | 9,30 | 9,21 | 9,30 | 00:00:00 | | 2017-11-15 | 9,08 | 214.716 | 9,39 | 8,96 | 9,31 | 00:00:00 | | 2017-11-16 | 9,20 | 85.563 | 9,23 | 9,08 | 9,09 | 00:00:00 | | 2017-11-17 | 9,20 | 51.827 | 9,22 | 9,16 | 9,16 | 00:00:00 | | 2017-11-20 | 9,10 | 86.826 | 9,22 | 9,05 | 9,19 | 00:00:00 | | 2017-11-21 | 9,16 | 92.147 | 9,18 | 9,05 | 9,08 | 00:00:00 | | 2017-11-22 | 9,08 | 39.100 | 9,13 | 9,07 | 9,09 | 00:00:00 | | 2017-11-24 | 9,10 | 27.200 | 9,14 | 9,05 | 9,08 | 00:00:00 | | 2017-11-27 | 9,06 | 134.060 | 9,12 | 9,00 | 9,11 | 00:00:00 | | 2017-11-28 | 9,05 | 178.205 | 9,16 | 9,04 | 9,10 | 00:00:00 | | 2017-11-29 | 8,93 | 186.147 | 9,06 | 8,93 | 9,04 | 00:00:00 | | 2017-11-30 | 8,90 | 368.523 | 8,98 | 8,85 | 8,98 | 00:00:00 | | 2017-12-01 | 8,93 | 183.213 | 8,95 | 8,88 | 8,93 | 00:00:00 | | 2017-12-04 | 8,94 | 191.299 | 9,02 | 8,94 | 8,94 | 00:00:00 | | 2017-12-05 | 8,94 | 207.625 | 9,00 | 8,85 | 8,86 | 00:00:00 | | 2017-12-06 | 8,89 | 156.863 | 8,98 | 8,80 | 8,93 | 00:00:00 | | 2017-12-07 | 8,92 | 211.108 | 8,96 | 8,80 | 8,94 | 00:00:00 | | 2017-12-08 | 8,94 | 113.685 | 8,97 | 8,81 | 8,81 | 00:00:00 | | 2017-12-11 | 9,01 | 255.522 | 9,04 | 8,87 | 8,87 | 00:00:00 | | 2017-12-12 | 9,14 | 220.465 | 9,16 | 9,01 | 9,02 | 00:00:00 | | 2017-12-13 | 9,25 | 227.941 | 9,25 | 9,08 | 9,16 | 00:00:00 | | 2017-12-14 | 9,12 | 201.049 | 9,30 | 9,07 | 9,25 | 00:00:00 | | 2017-12-15 | 9,15 | 334.457 | 9,18 | 9,02 | 9,06 | 00:00:00 | | 2017-12-18 | 9,11 | 446.185 | 9,15 | 9,00 | 9,11 | 00:00:00 | | 2017-12-19 | 9,06 | 775.723 | 9,11 | 9,01 | 9,10 | 00:00:00 | | 2017-12-20 | 9,06 | 370.867 | 9,09 | 9,00 | 9,07 | 00:00:00 | | 2017-12-21 | 9,04 | 394.487 | 9,10 | 9,00 | 9,04 | 00:00:00 | | 2017-12-22 | 9,09 | 181.514 | 9,10 | 9,01 | 9,08 | 00:00:00 | | 2018-02-01 | 9,08 | 94.583 | 9,19 | 9,06 | 9,19 | 00:00:00 | | 2018-02-02 | 9,09 | 45.194 | 9,15 | 9,09 | 9,15 | 00:00:00 | | 2018-02-05 | 8,84 | 66.725 | 9,11 | 8,84 | 9,11 | 00:00:00 | | 2018-02-06 | 9,00 | 119.146 | 9,03 | 8,75 | 8,75 | 00:00:00 | | 2018-02-07 | 9,06 | 131.912 | 9,09 | 8,95 | 8,97 | 00:00:00 | | 2018-02-08 | 9,12 | 69.701 | 9,20 | 9,02 | 9,07 | 00:00:00 | | 2018-02-09 | 9,05 | 91.888 | 9,14 | 8,99 | 9,03 | 00:00:00 | | 2018-02-12 | 9,10 | 61.668 | 9,16 | 9,00 | 9,00 | 00:00:00 | | 2018-02-13 | 9,06 | 100.572 | 9,12 | 8,96 | 9,10 | 00:00:00 | | 2018-02-14 | 9,10 | 53.510 | 9,11 | 9,00 | 9,10 | 00:00:00 | | 2018-02-15 | 9,11 | 47.305 | 9,11 | 9,07 | 9,10 | 00:00:00 | | 2018-02-16 | 9,20 | 34.195 | 9,24 | 9,16 | 9,16 | 00:00:00 | | 2018-02-20 | 9,14 | 14.086 | 9,21 | 9,14 | 9,20 | 00:00:00 | | 2018-02-21 | 9,27 | 46.488 | 9,30 | 9,06 | 9,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
