|
 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 | | 2002-04-01 | 44,93 | 395.800 | 45,10 | 44,28 | 45,00 | 00:00:00 | | 2002-04-02 | 45,02 | 223.200 | 45,18 | 44,68 | 44,93 | 00:00:00 | | 2002-04-03 | 44,28 | 452.000 | 45,15 | 44,15 | 45,08 | 00:00:00 | | 2002-04-04 | 44,54 | 253.800 | 44,88 | 44,27 | 44,30 | 00:00:00 | | 2002-04-05 | 44,76 | 343.000 | 45,14 | 44,68 | 44,68 | 00:00:00 | | 2002-04-08 | 45,75 | 509.400 | 45,79 | 44,56 | 44,76 | 00:00:00 | | 2002-04-09 | 46,10 | 671.600 | 46,50 | 45,90 | 46,50 | 00:00:00 | | 2002-04-10 | 48,15 | 2.025.200 | 48,23 | 46,80 | 47,00 | 00:00:00 | | 2002-04-11 | 47,00 | 863.200 | 48,17 | 46,99 | 47,90 | 00:00:00 | | 2002-04-12 | 48,30 | 818.400 | 48,30 | 47,45 | 47,70 | 00:00:00 | | 2002-04-15 | 48,41 | 785.400 | 49,30 | 48,38 | 49,30 | 00:00:00 | | 2002-04-16 | 48,85 | 1.081.800 | 49,70 | 48,50 | 49,10 | 00:00:00 | | 2002-04-17 | 48,94 | 595.600 | 49,19 | 48,46 | 49,10 | 00:00:00 | | 2002-04-18 | 48,15 | 857.600 | 48,95 | 48,10 | 48,95 | 00:00:00 | | 2002-04-19 | 48,04 | 650.000 | 48,18 | 47,84 | 48,17 | 00:00:00 | | 2002-04-22 | 47,44 | 393.600 | 48,05 | 47,19 | 48,05 | 00:00:00 | | 2002-04-23 | 48,01 | 387.400 | 48,01 | 47,06 | 47,49 | 00:00:00 | | 2002-04-24 | 48,90 | 974.000 | 49,10 | 48,15 | 48,15 | 00:00:00 | | 2002-04-25 | 49,00 | 527.800 | 49,01 | 48,62 | 48,80 | 00:00:00 | | 2002-04-26 | 49,41 | 702.200 | 50,10 | 49,00 | 49,65 | 00:00:00 | | 2002-04-29 | 48,93 | 474.800 | 49,60 | 48,70 | 49,60 | 00:00:00 | | 2002-04-30 | 49,39 | 421.600 | 49,40 | 49,02 | 49,40 | 00:00:00 | | 2002-05-01 | 49,25 | 589.400 | 49,36 | 48,51 | 49,00 | 00:00:00 | | 2002-05-02 | 49,65 | 498.400 | 49,98 | 49,00 | 49,30 | 00:00:00 | | 2002-05-03 | 49,73 | 387.000 | 50,10 | 49,61 | 49,75 | 00:00:00 | | 2002-05-06 | 49,49 | 406.200 | 50,49 | 49,48 | 49,95 | 00:00:00 | | 2002-05-07 | 49,00 | 557.800 | 49,50 | 48,71 | 49,50 | 00:00:00 | | 2002-05-08 | 48,75 | 636.200 | 49,50 | 48,60 | 49,50 | 00:00:00 | | 2002-05-09 | 48,95 | 591.400 | 49,17 | 48,11 | 48,72 | 00:00:00 | | 2002-05-10 | 48,03 | 719.600 | 48,90 | 47,90 | 48,90 | 00:00:00 | | 2002-05-13 | 47,81 | 801.600 | 48,25 | 47,58 | 48,03 | 00:00:00 | | 2002-05-14 | 49,70 | 895.200 | 49,70 | 48,15 | 48,25 | 00:00:00 | | 2002-05-15 | 48,95 | 674.600 | 49,50 | 48,70 | 49,10 | 00:00:00 | | 2002-05-16 | 49,93 | 596.000 | 49,93 | 48,98 | 48,98 | 00:00:00 | | 2002-05-17 | 50,24 | 568.600 | 50,45 | 49,90 | 50,05 | 00:00:00 | | 2002-05-20 | 49,62 | 493.200 | 50,20 | 49,50 | 50,20 | 00:00:00 | | 2002-05-21 | 49,11 | 503.800 | 49,60 | 48,90 | 49,00 | 00:00:00 | | 2002-05-22 | 49,37 | 425.600 | 49,45 | 48,76 | 49,30 | 00:00:00 | | 2002-05-23 | 49,85 | 332.000 | 49,85 | 49,02 | 49,62 | 00:00:00 | | 2002-05-24 | 50,03 | 512.600 | 50,22 | 49,76 | 49,85 | 00:00:00 | | 2002-05-28 | 48,82 | 636.200 | 50,24 | 48,82 | 50,18 | 00:00:00 | | 2002-05-29 | 49,38 | 663.600 | 49,42 | 48,60 | 48,85 | 00:00:00 | | 2002-05-30 | 48,90 | 722.800 | 49,60 | 48,74 | 49,13 | 00:00:00 | | 2002-05-31 | 48,14 | 736.000 | 49,08 | 48,14 | 48,90 | 00:00:00 | | 2002-06-03 | 46,70 | 1.389.000 | 48,25 | 46,29 | 48,15 | 00:00:00 | | 2002-06-04 | 44,50 | 3.221.200 | 46,70 | 43,85 | 46,70 | 00:00:00 | | 2002-06-05 | 46,16 | 1.322.200 | 46,16 | 44,50 | 44,50 | 00:00:00 | | 2002-06-06 | 45,91 | 1.009.600 | 46,59 | 45,90 | 46,25 | 00:00:00 | | 2002-06-07 | 45,12 | 922.000 | 45,65 | 45,03 | 45,50 | 00:00:00 | | 2002-06-10 | 46,50 | 774.200 | 46,71 | 44,65 | 45,12 | 00:00:00 | | 2002-06-11 | 45,75 | 800.600 | 46,57 | 45,73 | 46,52 | 00:00:00 | | 2002-06-12 | 45,99 | 544.600 | 46,35 | 45,62 | 45,85 | 00:00:00 | | 2002-06-13 | 44,66 | 544.400 | 46,00 | 44,66 | 45,80 | 00:00:00 | | 2002-06-14 | 44,36 | 848.800 | 44,60 | 43,70 | 44,25 | 00:00:00 | | 2002-06-17 | 45,66 | 955.200 | 45,85 | 44,57 | 44,61 | 00:00:00 | | 2002-06-18 | 45,60 | 635.000 | 46,20 | 45,59 | 45,66 | 00:00:00 | | 2002-06-19 | 45,44 | 539.200 | 45,85 | 45,10 | 45,58 | 00:00:00 | | 2002-06-20 | 45,16 | 438.400 | 45,86 | 45,16 | 45,44 | 00:00:00 | | 2002-06-21 | 44,10 | 635.200 | 44,99 | 44,00 | 44,80 | 00:00:00 | | 2002-06-24 | 43,70 | 726.400 | 44,00 | 42,60 | 43,85 | 00:00:00 | | 2002-06-25 | 44,33 | 729.800 | 44,99 | 43,95 | 43,95 | 00:00:00 | | 2002-06-26 | 44,07 | 651.600 | 44,11 | 43,00 | 43,00 | 00:00:00 | | 2002-06-27 | 43,98 | 758.200 | 44,62 | 43,52 | 44,37 | 00:00:00 | | 2002-06-28 | 44,20 | 1.261.400 | 44,21 | 43,45 | 43,99 | 00:00:00 | | 2002-07-01 | 43,90 | 596.200 | 44,43 | 43,90 | 44,40 | 00:00:00 | | 2002-07-02 | 42,71 | 1.009.600 | 43,80 | 42,62 | 43,65 | 00:00:00 | | 2002-07-03 | 42,42 | 641.800 | 42,95 | 42,11 | 42,71 | 00:00:00 | | 2002-07-05 | 43,45 | 516.600 | 43,45 | 42,65 | 42,65 | 00:00:00 | | 2002-07-08 | 43,95 | 993.200 | 44,39 | 43,26 | 43,44 | 00:00:00 | | 2002-07-09 | 44,70 | 1.308.000 | 44,80 | 43,96 | 43,96 | 00:00:00 | | 2002-07-10 | 44,03 | 1.378.600 | 45,11 | 44,03 | 45,00 | 00:00:00 | | 2002-07-11 | 45,01 | 1.736.600 | 45,07 | 44,00 | 44,09 | 00:00:00 | | 2002-07-12 | 46,15 | 1.466.200 | 46,30 | 45,30 | 45,65 | 00:00:00 | | 2002-07-15 | 45,35 | 2.188.400 | 46,24 | 44,91 | 46,20 | 00:00:00 | | 2002-07-16 | 44,96 | 904.800 | 45,15 | 44,26 | 45,15 | 00:00:00 | | 2002-07-17 | 45,93 | 899.800 | 45,98 | 44,90 | 45,21 | 00:00:00 | | 2002-07-18 | 44,24 | 1.089.600 | 45,99 | 44,23 | 45,98 | 00:00:00 | | 2002-07-19 | 41,72 | 2.047.600 | 44,45 | 41,47 | 44,24 | 00:00:00 | | 2002-07-22 | 40,80 | 1.871.600 | 41,40 | 39,50 | 41,22 | 00:00:00 | | 2002-07-23 | 38,88 | 2.801.200 | 40,02 | 38,28 | 40,00 | 00:00:00 | | 2002-07-24 | 41,50 | 2.028.400 | 41,50 | 36,60 | 37,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
