|
 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 | | 2018-02-21 | 9,27 | 46.488 | 9,30 | 9,06 | 9,20 | 00:00:00 | | 2018-02-22 | 9,21 | 25.802 | 9,27 | 9,16 | 9,27 | 00:00:00 | | 2018-02-23 | 9,19 | 23.379 | 9,29 | 9,19 | 9,23 | 00:00:00 | | 2018-02-26 | 9,24 | 37.600 | 9,32 | 9,20 | 9,28 | 00:00:00 | | 2018-02-27 | 9,19 | 56.908 | 9,27 | 9,15 | 9,24 | 00:00:00 | | 2018-02-28 | 9,22 | 21.510 | 9,30 | 9,18 | 9,26 | 00:00:00 | | 2018-03-01 | 9,27 | 30.236 | 9,36 | 9,23 | 9,36 | 00:00:00 | | 2018-03-02 | 9,30 | 31.413 | 9,35 | 9,26 | 9,27 | 00:00:00 | | 2018-03-05 | 9,29 | 14.124 | 9,30 | 9,27 | 9,28 | 00:00:00 | | 2018-03-06 | 9,29 | 17.822 | 9,32 | 9,25 | 9,25 | 00:00:00 | | 2018-03-07 | 9,32 | 13.861 | 9,32 | 9,25 | 9,25 | 00:00:00 | | 2018-03-08 | 9,33 | 28.535 | 9,34 | 9,31 | 9,32 | 00:00:00 | | 2018-03-09 | 9,31 | 28.468 | 9,32 | 9,24 | 9,26 | 00:00:00 | | 2018-03-12 | 9,27 | 18.501 | 9,37 | 9,25 | 9,25 | 00:00:00 | | 2018-03-13 | 9,15 | 44.025 | 9,33 | 9,15 | 9,19 | 00:00:00 | | 2018-03-14 | 9,30 | 30.095 | 9,30 | 9,14 | 9,23 | 00:00:00 | | 2018-03-15 | 9,24 | 31.141 | 9,24 | 9,16 | 9,20 | 00:00:00 | | 2018-03-16 | 9,28 | 28.343 | 9,29 | 9,23 | 9,26 | 00:00:00 | | 2018-03-19 | 9,17 | 7.673 | 9,31 | 9,15 | 9,31 | 00:00:00 | | 2018-03-20 | 9,18 | 38.851 | 9,28 | 9,18 | 9,22 | 00:00:00 | | 2018-03-21 | 9,24 | 33.065 | 9,28 | 9,16 | 9,19 | 00:00:00 | | 2018-03-22 | 9,21 | 38.111 | 9,31 | 9,20 | 9,27 | 00:00:00 | | 2018-03-23 | 9,22 | 38.722 | 9,27 | 9,14 | 9,20 | 00:00:00 | | 2018-03-26 | 9,23 | 91.264 | 9,35 | 9,21 | 9,23 | 00:00:00 | | 2018-03-27 | 9,23 | 23.549 | 9,27 | 9,19 | 9,20 | 00:00:00 | | 2018-03-28 | 9,22 | 39.695 | 9,26 | 9,20 | 9,22 | 00:00:00 | | 2018-03-29 | 9,22 | 8.450 | 9,25 | 9,22 | 9,25 | 00:00:00 | | 2018-04-02 | 9,18 | 38.019 | 9,24 | 9,18 | 9,21 | 00:00:00 | | 2018-04-03 | 9,22 | 25.470 | 9,28 | 9,20 | 9,28 | 00:00:00 | | 2018-04-04 | 9,21 | 5.056 | 9,27 | 9,20 | 9,27 | 00:00:00 | | 2018-04-05 | 9,26 | 10.061 | 9,29 | 9,20 | 9,23 | 00:00:00 | | 2018-04-06 | 9,21 | 46.065 | 9,28 | 9,21 | 9,26 | 00:00:00 | | 2018-04-09 | 9,22 | 28.061 | 9,29 | 9,21 | 9,21 | 00:00:00 | | 2018-04-10 | 9,21 | 27.279 | 9,25 | 9,21 | 9,23 | 00:00:00 | | 2018-04-11 | 9,20 | 17.084 | 9,24 | 9,19 | 9,22 | 00:00:00 | | 2018-04-12 | 9,18 | 130.962 | 9,21 | 9,18 | 9,20 | 00:00:00 | | 2018-04-13 | 9,18 | 24.381 | 9,20 | 9,16 | 9,16 | 00:00:00 | | 2018-04-16 | 9,21 | 56.492 | 9,21 | 9,14 | 9,14 | 00:00:00 | | 2018-04-17 | 9,22 | 33.648 | 9,22 | 9,17 | 9,18 | 00:00:00 | | 2018-04-18 | 9,22 | 15.102 | 9,24 | 9,19 | 9,24 | 00:00:00 | | 2018-04-19 | 9,17 | 7.783 | 9,20 | 9,17 | 9,20 | 00:00:00 | | 2018-04-20 | 9,25 | 34.782 | 9,27 | 9,19 | 9,24 | 00:00:00 | | 2018-04-23 | 9,26 | 24.808 | 9,28 | 9,18 | 9,22 | 00:00:00 | | 2018-04-24 | 9,23 | 18.220 | 9,29 | 9,22 | 9,26 | 00:00:00 | | 2018-04-25 | 9,17 | 34.537 | 9,22 | 9,12 | 9,22 | 00:00:00 | | 2018-04-26 | 9,18 | 56.497 | 9,20 | 9,10 | 9,16 | 00:00:00 | | 2018-04-27 | 9,19 | 17.681 | 9,21 | 9,18 | 9,18 | 00:00:00 | | 2018-04-30 | 9,24 | 13.444 | 9,28 | 9,20 | 9,26 | 00:00:00 | | 2018-05-01 | 9,25 | 24.348 | 9,35 | 9,14 | 9,35 | 00:00:00 | | 2018-05-02 | 9,25 | 31.985 | 9,27 | 9,15 | 9,23 | 00:00:00 | | 2018-05-03 | 9,26 | 12.426 | 9,26 | 9,22 | 9,24 | 00:00:00 | | 2018-05-04 | 9,20 | 14.501 | 9,25 | 9,20 | 9,25 | 00:00:00 | | 2018-05-07 | 9,20 | 33.578 | 9,20 | 9,16 | 9,20 | 00:00:00 | | 2018-05-08 | 9,24 | 39.017 | 9,24 | 9,16 | 9,19 | 00:00:00 | | 2018-05-09 | 9,29 | 80.149 | 9,29 | 9,21 | 9,24 | 00:00:00 | | 2018-05-10 | 9,23 | 45.031 | 9,26 | 9,19 | 9,25 | 00:00:00 | | 2018-05-11 | 9,26 | 24.776 | 9,27 | 9,22 | 9,26 | 00:00:00 | | 2018-05-14 | 9,31 | 57.066 | 9,33 | 9,20 | 9,20 | 00:00:00 | | 2018-05-15 | 9,25 | 71.214 | 9,37 | 9,25 | 9,30 | 00:00:00 | | 2018-05-16 | 9,30 | 48.606 | 9,36 | 9,26 | 9,36 | 00:00:00 | | 2018-05-17 | 9,31 | 25.376 | 9,40 | 9,26 | 9,26 | 00:00:00 | | 2018-05-18 | 9,33 | 22.829 | 9,40 | 9,30 | 9,33 | 00:00:00 | | 2018-05-21 | 9,37 | 17.269 | 9,40 | 9,29 | 9,38 | 00:00:00 | | 2018-05-22 | 9,37 | 28.163 | 9,44 | 9,33 | 9,34 | 00:00:00 | | 2018-05-23 | 9,32 | 22.891 | 9,39 | 9,31 | 9,34 | 00:00:00 | | 2018-05-24 | 9,34 | 6.176 | 9,37 | 9,32 | 9,33 | 00:00:00 | | 2018-05-25 | 9,30 | 84.592 | 9,39 | 9,27 | 9,39 | 00:00:00 | | 2018-05-29 | 9,30 | 24.708 | 9,32 | 9,25 | 9,25 | 00:00:00 | | 2018-05-30 | 9,29 | 36.510 | 9,31 | 9,26 | 9,30 | 00:00:00 | | 2018-05-31 | 9,29 | 42.150 | 9,33 | 9,28 | 9,31 | 00:00:00 | | 2018-06-01 | 9,35 | 20.940 | 9,46 | 9,30 | 9,46 | 00:00:00 | | 2018-06-04 | 9,35 | 73.129 | 9,40 | 9,30 | 9,40 | 00:00:00 | | 2018-06-05 | 9,37 | 23.332 | 9,37 | 9,30 | 9,33 | 00:00:00 | | 2018-06-06 | 9,37 | 41.201 | 9,39 | 9,28 | 9,39 | 00:00:00 | | 2018-06-07 | 9,36 | 43.305 | 9,41 | 9,34 | 9,40 | 00:00:00 | | 2018-06-08 | 9,29 | 8.778 | 9,32 | 9,29 | 9,32 | 00:00:00 | | 2018-06-11 | 9,28 | 26.592 | 9,33 | 9,26 | 9,26 | 00:00:00 | | 2018-06-12 | 9,30 | 14.593 | 9,32 | 9,29 | 9,29 | 00:00:00 | | 2018-06-13 | 9,40 | 41.962 | 9,40 | 9,28 | 9,30 | 00:00:00 | | 2018-06-14 | 9,38 | 7.291 | 9,42 | 9,37 | 9,38 | 00:00:00 | | 2018-06-15 | 9,36 | 6.864 | 9,47 | 9,36 | 9,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
