|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-08-03 | 75,99 | 176.800 | 76,55 | 75,39 | 76,55 | 00:00:00 | 2001-08-06 | 75,72 | 76.800 | 76,00 | 75,60 | 76,00 | 00:00:00 | 2001-08-07 | 75,07 | 473.600 | 75,25 | 74,58 | 75,22 | 00:00:00 | 2001-08-08 | 74,70 | 107.600 | 75,10 | 74,20 | 75,00 | 00:00:00 | 2001-08-09 | 73,25 | 149.200 | 74,70 | 73,20 | 74,70 | 00:00:00 | 2001-08-10 | 74,11 | 367.600 | 74,13 | 73,20 | 73,35 | 00:00:00 | 2001-08-13 | 74,22 | 112.800 | 74,25 | 73,02 | 74,11 | 00:00:00 | 2001-08-14 | 74,55 | 163.200 | 74,70 | 73,90 | 74,47 | 00:00:00 | 2001-08-15 | 74,29 | 134.800 | 75,30 | 74,00 | 74,50 | 00:00:00 | 2001-08-16 | 74,31 | 175.600 | 74,40 | 73,70 | 74,40 | 00:00:00 | 2001-08-17 | 74,25 | 255.200 | 74,70 | 73,90 | 74,00 | 00:00:00 | 2001-08-20 | 74,16 | 160.000 | 74,25 | 73,86 | 74,25 | 00:00:00 | 2001-08-21 | 73,14 | 160.800 | 74,35 | 73,14 | 74,16 | 00:00:00 | 2001-08-22 | 72,50 | 196.000 | 73,01 | 71,95 | 73,01 | 00:00:00 | 2001-08-23 | 72,00 | 220.800 | 72,50 | 71,90 | 72,50 | 00:00:00 | 2001-08-24 | 70,39 | 385.200 | 72,00 | 70,05 | 72,00 | 00:00:00 | 2001-08-27 | 69,30 | 340.000 | 69,90 | 68,00 | 69,90 | 00:00:00 | 2001-08-28 | 70,25 | 268.000 | 70,60 | 69,22 | 69,31 | 00:00:00 | 2001-08-29 | 69,00 | 497.200 | 71,00 | 69,00 | 70,00 | 00:00:00 | 2001-08-30 | 68,52 | 232.000 | 70,00 | 68,50 | 68,50 | 00:00:00 | 2001-08-31 | 67,55 | 331.200 | 68,60 | 67,55 | 67,70 | 00:00:00 | 2001-09-04 | 68,42 | 332.800 | 69,00 | 66,63 | 67,60 | 00:00:00 | 2001-09-05 | 67,64 | 308.800 | 68,20 | 66,64 | 68,20 | 00:00:00 | 2001-09-06 | 66,80 | 326.000 | 67,60 | 66,70 | 67,50 | 00:00:00 | 2001-09-07 | 64,50 | 279.200 | 66,50 | 64,10 | 66,40 | 00:00:00 | 2001-09-10 | 63,99 | 420.000 | 64,00 | 63,15 | 63,50 | 00:00:00 | 2001-09-17 | 61,10 | 392.400 | 62,50 | 60,00 | 62,50 | 00:00:00 | 2001-09-18 | 63,53 | 268.000 | 63,53 | 61,00 | 61,11 | 00:00:00 | 2001-09-19 | 64,25 | 433.600 | 65,40 | 63,50 | 63,53 | 00:00:00 | 2001-09-20 | 63,80 | 429.600 | 64,30 | 63,45 | 64,25 | 00:00:00 | 2001-09-21 | 65,50 | 864.400 | 65,50 | 62,00 | 63,00 | 00:00:00 | 2001-09-24 | 68,10 | 446.000 | 69,00 | 67,00 | 69,00 | 00:00:00 | 2001-09-25 | 67,15 | 152.800 | 68,25 | 66,93 | 68,05 | 00:00:00 | 2001-09-26 | 67,25 | 280.000 | 69,50 | 67,25 | 67,30 | 00:00:00 | 2001-09-27 | 67,40 | 410.000 | 67,58 | 66,75 | 66,75 | 00:00:00 | 2001-09-28 | 68,00 | 357.600 | 68,80 | 67,40 | 67,40 | 00:00:00 | 2001-10-01 | 68,10 | 621.600 | 68,60 | 67,55 | 68,00 | 00:00:00 | 2001-10-02 | 69,15 | 212.000 | 69,30 | 68,10 | 68,10 | 00:00:00 | 2001-10-03 | 69,90 | 273.600 | 69,99 | 68,68 | 68,88 | 00:00:00 | 2001-10-04 | 69,63 | 325.600 | 70,17 | 69,60 | 69,89 | 00:00:00 | 2001-10-05 | 70,03 | 706.800 | 70,19 | 69,60 | 69,70 | 00:00:00 | 2001-10-08 | 69,29 | 773.600 | 70,00 | 69,24 | 70,00 | 00:00:00 | 2001-10-09 | 68,51 | 656.800 | 69,38 | 68,20 | 69,10 | 00:00:00 | 2001-10-10 | 70,25 | 428.000 | 70,40 | 67,53 | 68,51 | 00:00:00 | 2001-10-11 | 71,07 | 349.200 | 72,00 | 70,00 | 70,00 | 00:00:00 | 2001-10-12 | 71,80 | 384.800 | 71,80 | 70,80 | 71,05 | 00:00:00 | 2001-10-15 | 72,06 | 387.200 | 72,70 | 70,52 | 71,80 | 00:00:00 | 2001-10-16 | 72,35 | 249.600 | 72,69 | 71,50 | 71,70 | 00:00:00 | 2001-10-17 | 70,90 | 302.400 | 72,71 | 70,65 | 72,40 | 00:00:00 | 2001-10-18 | 70,70 | 281.200 | 71,35 | 70,40 | 71,10 | 00:00:00 | 2001-10-19 | 70,75 | 218.400 | 70,75 | 70,04 | 70,60 | 00:00:00 | 2001-10-22 | 70,72 | 243.600 | 71,20 | 70,64 | 70,75 | 00:00:00 | 2001-10-23 | 70,75 | 248.000 | 71,15 | 70,50 | 70,95 | 00:00:00 | 2001-10-24 | 70,81 | 210.000 | 71,10 | 70,74 | 70,75 | 00:00:00 | 2001-10-25 | 72,09 | 457.600 | 72,30 | 70,30 | 70,81 | 00:00:00 | 2001-10-26 | 73,68 | 350.400 | 73,80 | 72,11 | 72,11 | 00:00:00 | 2001-10-29 | 73,60 | 504.800 | 74,05 | 73,33 | 73,67 | 00:00:00 | 2001-10-30 | 73,59 | 335.600 | 73,90 | 72,31 | 73,45 | 00:00:00 | 2001-10-31 | 73,00 | 193.600 | 73,79 | 72,88 | 73,59 | 00:00:00 | 2001-11-01 | 72,25 | 269.600 | 73,10 | 71,40 | 73,01 | 00:00:00 | 2001-11-02 | 74,10 | 523.200 | 74,44 | 71,85 | 72,30 | 00:00:00 | 2001-11-05 | 74,59 | 391.600 | 75,11 | 72,57 | 74,18 | 00:00:00 | 2001-11-06 | 75,35 | 242.000 | 75,35 | 73,65 | 74,20 | 00:00:00 | 2001-11-07 | 75,48 | 329.600 | 76,70 | 75,03 | 75,35 | 00:00:00 | 2001-11-08 | 75,40 | 171.200 | 75,66 | 75,30 | 75,50 | 00:00:00 | 2001-11-09 | 74,65 | 316.000 | 75,48 | 73,84 | 75,48 | 00:00:00 | 2001-11-12 | 74,90 | 208.800 | 75,35 | 73,60 | 74,65 | 00:00:00 | 2001-11-13 | 75,00 | 188.000 | 75,74 | 74,87 | 75,15 | 00:00:00 | 2001-11-14 | 75,00 | 151.600 | 75,50 | 74,80 | 75,29 | 00:00:00 | 2001-11-15 | 74,51 | 156.800 | 75,01 | 74,51 | 74,80 | 00:00:00 | 2001-11-16 | 73,95 | 172.800 | 74,51 | 73,60 | 74,50 | 00:00:00 | 2001-11-19 | 73,69 | 131.600 | 74,75 | 73,58 | 74,08 | 00:00:00 | 2001-11-20 | 73,59 | 252.800 | 73,80 | 73,30 | 73,70 | 00:00:00 | 2001-11-21 | 74,43 | 201.600 | 74,95 | 73,60 | 73,60 | 00:00:00 | 2001-11-23 | 75,30 | 108.800 | 75,40 | 74,50 | 74,50 | 00:00:00 | 2001-11-26 | 75,00 | 212.000 | 76,00 | 74,54 | 76,00 | 00:00:00 | 2001-11-27 | 75,51 | 209.600 | 76,10 | 74,70 | 75,40 | 00:00:00 | 2001-11-28 | 75,10 | 310.400 | 75,90 | 75,10 | 75,55 | 00:00:00 | 2001-11-29 | 75,25 | 141.600 | 75,35 | 74,81 | 75,05 | 00:00:00 | 2001-11-30 | 74,75 | 181.600 | 75,12 | 74,60 | 75,12 | 00:00:00 | 2001-12-03 | 74,46 | 146.000 | 74,75 | 74,08 | 74,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|