|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 74,46 | 146.000 | 74,75 | 74,08 | 74,30 | 00:00:00 | | 2001-12-04 | 76,06 | 219.200 | 76,18 | 74,39 | 74,55 | 00:00:00 | | 2001-12-05 | 78,56 | 327.200 | 78,64 | 76,10 | 76,10 | 00:00:00 | | 2001-12-06 | 78,11 | 240.800 | 78,55 | 77,27 | 78,55 | 00:00:00 | | 2001-12-07 | 78,30 | 156.800 | 78,35 | 77,81 | 78,00 | 00:00:00 | | 2001-12-10 | 77,88 | 136.000 | 78,24 | 77,84 | 78,15 | 00:00:00 | | 2001-12-11 | 77,76 | 382.400 | 78,38 | 77,00 | 77,88 | 00:00:00 | | 2001-12-12 | 77,30 | 110.800 | 78,00 | 77,06 | 77,90 | 00:00:00 | | 2001-12-13 | 75,60 | 204.000 | 77,20 | 75,40 | 77,20 | 00:00:00 | | 2001-12-14 | 75,75 | 236.000 | 75,98 | 75,05 | 75,59 | 00:00:00 | | 2001-12-17 | 76,00 | 232.800 | 77,20 | 76,00 | 76,00 | 00:00:00 | | 2001-12-18 | 77,24 | 338.400 | 77,60 | 76,10 | 76,11 | 00:00:00 | | 2001-12-19 | 39,00 | 701.800 | 39,49 | 38,50 | 38,87 | 00:00:00 | | 2001-12-20 | 38,95 | 428.000 | 39,20 | 38,50 | 39,18 | 00:00:00 | | 2001-12-21 | 38,56 | 892.800 | 39,10 | 38,38 | 39,10 | 00:00:00 | | 2001-12-24 | 38,20 | 236.200 | 38,50 | 38,00 | 38,45 | 00:00:00 | | 2001-12-26 | 38,84 | 683.000 | 38,90 | 38,05 | 38,10 | 00:00:00 | | 2001-12-27 | 38,26 | 358.200 | 38,98 | 38,26 | 38,85 | 00:00:00 | | 2001-12-28 | 39,21 | 1.232.800 | 39,25 | 38,50 | 39,15 | 00:00:00 | | 2001-12-31 | 39,34 | 534.000 | 39,60 | 38,91 | 39,00 | 00:00:00 | | 2002-01-02 | 38,20 | 643.000 | 39,11 | 37,90 | 38,95 | 00:00:00 | | 2002-01-03 | 38,90 | 700.800 | 38,90 | 38,25 | 38,45 | 00:00:00 | | 2002-01-04 | 40,26 | 6.516.000 | 40,40 | 38,90 | 39,00 | 00:00:00 | | 2002-01-07 | 40,11 | 1.065.200 | 40,63 | 40,00 | 40,40 | 00:00:00 | | 2002-01-08 | 40,19 | 492.200 | 40,40 | 39,81 | 40,25 | 00:00:00 | | 2002-01-09 | 40,61 | 642.200 | 40,93 | 40,35 | 40,35 | 00:00:00 | | 2002-01-10 | 40,20 | 948.600 | 41,24 | 40,15 | 40,62 | 00:00:00 | | 2002-01-11 | 41,15 | 1.017.800 | 41,49 | 40,39 | 40,50 | 00:00:00 | | 2002-01-14 | 40,35 | 817.400 | 41,40 | 40,35 | 41,16 | 00:00:00 | | 2002-01-15 | 41,24 | 859.600 | 41,24 | 40,45 | 40,75 | 00:00:00 | | 2002-01-16 | 41,61 | 642.000 | 41,61 | 40,82 | 41,30 | 00:00:00 | | 2002-01-17 | 41,78 | 673.800 | 41,94 | 41,25 | 41,80 | 00:00:00 | | 2002-01-18 | 41,74 | 326.000 | 41,99 | 41,47 | 41,78 | 00:00:00 | | 2002-01-22 | 41,99 | 572.800 | 42,40 | 41,90 | 41,95 | 00:00:00 | | 2002-01-23 | 42,10 | 467.800 | 42,39 | 41,95 | 41,99 | 00:00:00 | | 2002-01-24 | 42,10 | 273.400 | 42,34 | 42,00 | 42,00 | 00:00:00 | | 2002-01-25 | 42,55 | 355.000 | 42,70 | 42,10 | 42,10 | 00:00:00 | | 2002-01-28 | 42,37 | 604.600 | 43,20 | 42,00 | 43,00 | 00:00:00 | | 2002-01-29 | 40,61 | 1.165.400 | 42,35 | 40,00 | 42,35 | 00:00:00 | | 2002-01-30 | 41,00 | 668.400 | 41,75 | 39,88 | 41,11 | 00:00:00 | | 2002-01-31 | 40,75 | 546.000 | 41,06 | 40,70 | 41,00 | 00:00:00 | | 2002-02-01 | 20,30 | 5.256 | 20,53 | 20,25 | 20,43 | 00:00:00 | | 2002-02-04 | 40,12 | 420.800 | 40,80 | 40,03 | 40,60 | 00:00:00 | | 2002-02-05 | 40,69 | 515.400 | 41,08 | 40,10 | 40,10 | 00:00:00 | | 2002-02-06 | 40,74 | 339.400 | 40,84 | 40,20 | 40,45 | 00:00:00 | | 2002-02-07 | 40,19 | 507.600 | 41,36 | 40,01 | 40,60 | 00:00:00 | | 2002-02-08 | 41,00 | 1.175.600 | 41,21 | 40,21 | 40,25 | 00:00:00 | | 2002-02-11 | 41,24 | 317.400 | 41,70 | 40,80 | 41,15 | 00:00:00 | | 2002-02-12 | 41,03 | 402.600 | 41,34 | 40,70 | 41,12 | 00:00:00 | | 2002-02-13 | 41,00 | 1.264.000 | 41,18 | 40,55 | 41,00 | 00:00:00 | | 2002-02-14 | 40,84 | 399.800 | 41,25 | 40,80 | 41,25 | 00:00:00 | | 2002-02-15 | 40,36 | 590.000 | 40,75 | 40,12 | 40,75 | 00:00:00 | | 2002-02-19 | 39,55 | 599.400 | 40,20 | 39,40 | 40,05 | 00:00:00 | | 2002-02-20 | 40,25 | 685.800 | 40,30 | 39,54 | 39,54 | 00:00:00 | | 2002-02-21 | 40,60 | 464.800 | 41,04 | 40,15 | 40,25 | 00:00:00 | | 2002-02-22 | 41,05 | 320.600 | 41,05 | 40,30 | 40,50 | 00:00:00 | | 2002-02-25 | 41,35 | 300.200 | 41,45 | 40,78 | 40,90 | 00:00:00 | | 2002-02-26 | 41,79 | 298.800 | 41,95 | 41,32 | 41,58 | 00:00:00 | | 2002-02-27 | 41,52 | 935.400 | 41,60 | 41,18 | 41,54 | 00:00:00 | | 2002-02-28 | 41,60 | 374.600 | 41,90 | 41,60 | 41,60 | 00:00:00 | | 2002-03-01 | 42,07 | 1.405.400 | 42,10 | 41,47 | 41,78 | 00:00:00 | | 2002-03-04 | 42,00 | 2.461.800 | 42,40 | 41,89 | 42,40 | 00:00:00 | | 2002-03-05 | 41,54 | 5.422.200 | 42,10 | 41,17 | 42,00 | 00:00:00 | | 2002-03-06 | 44,08 | 2.640.200 | 44,24 | 42,15 | 42,25 | 00:00:00 | | 2002-03-07 | 43,03 | 1.434.200 | 44,97 | 42,77 | 44,95 | 00:00:00 | | 2002-03-08 | 43,10 | 850.200 | 43,61 | 42,86 | 43,53 | 00:00:00 | | 2002-03-11 | 43,95 | 817.800 | 44,18 | 43,20 | 43,50 | 00:00:00 | | 2002-03-12 | 43,12 | 641.800 | 43,90 | 43,00 | 43,90 | 00:00:00 | | 2002-03-13 | 43,70 | 663.800 | 44,19 | 43,21 | 43,39 | 00:00:00 | | 2002-03-14 | 43,54 | 511.000 | 44,20 | 43,52 | 43,71 | 00:00:00 | | 2002-03-15 | 44,08 | 751.400 | 44,37 | 43,80 | 43,85 | 00:00:00 | | 2002-03-18 | 44,45 | 444.600 | 45,00 | 44,05 | 44,58 | 00:00:00 | | 2002-03-19 | 44,55 | 497.000 | 44,91 | 44,21 | 44,70 | 00:00:00 | | 2002-03-20 | 43,83 | 364.400 | 44,56 | 43,75 | 44,56 | 00:00:00 | | 2002-03-21 | 44,31 | 554.000 | 44,49 | 43,80 | 44,08 | 00:00:00 | | 2002-03-22 | 45,05 | 686.200 | 45,30 | 44,35 | 44,50 | 00:00:00 | | 2002-03-25 | 44,13 | 927.600 | 45,33 | 44,13 | 45,11 | 00:00:00 | | 2002-03-26 | 44,16 | 518.800 | 45,00 | 43,90 | 44,15 | 00:00:00 | | 2002-03-27 | 43,95 | 550.200 | 44,50 | 43,89 | 44,26 | 00:00:00 | | 2002-03-28 | 44,90 | 867.200 | 45,00 | 44,15 | 44,20 | 00:00:00 | | 2002-04-01 | 44,93 | 395.800 | 45,10 | 44,28 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
