|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 41,50 | 2.028.400 | 41,50 | 36,60 | 37,25 | 00:00:00 | | 2002-07-25 | 40,64 | 1.514.800 | 42,30 | 39,90 | 41,35 | 00:00:00 | | 2002-07-26 | 40,45 | 2.310.800 | 41,65 | 39,92 | 40,70 | 00:00:00 | | 2002-07-29 | 44,82 | 1.262.200 | 44,82 | 40,75 | 40,80 | 00:00:00 | | 2002-07-30 | 45,05 | 1.899.600 | 45,94 | 44,05 | 44,60 | 00:00:00 | | 2002-07-31 | 46,22 | 1.008.600 | 46,25 | 44,50 | 44,84 | 00:00:00 | | 2002-08-01 | 42,13 | 2.815.200 | 45,90 | 42,13 | 45,89 | 00:00:00 | | 2002-08-02 | 40,55 | 3.359.600 | 42,14 | 39,00 | 42,13 | 00:00:00 | | 2002-08-05 | 39,80 | 1.222.400 | 40,80 | 39,58 | 40,55 | 00:00:00 | | 2002-08-06 | 41,46 | 1.676.200 | 41,84 | 40,60 | 40,75 | 00:00:00 | | 2002-08-07 | 40,66 | 1.273.800 | 42,20 | 40,51 | 42,10 | 00:00:00 | | 2002-08-08 | 42,35 | 1.775.200 | 42,69 | 40,31 | 40,67 | 00:00:00 | | 2002-08-09 | 43,10 | 1.251.800 | 43,26 | 41,44 | 42,00 | 00:00:00 | | 2002-08-12 | 42,74 | 988.600 | 43,00 | 42,30 | 43,00 | 00:00:00 | | 2002-08-13 | 43,85 | 2.604.200 | 44,90 | 43,50 | 44,25 | 00:00:00 | | 2002-08-14 | 46,00 | 1.709.000 | 46,00 | 43,51 | 44,10 | 00:00:00 | | 2002-08-15 | 47,85 | 2.505.000 | 47,91 | 46,15 | 46,25 | 00:00:00 | | 2002-08-16 | 46,38 | 1.822.600 | 47,58 | 46,35 | 46,75 | 00:00:00 | | 2002-08-19 | 46,45 | 815.400 | 47,08 | 46,15 | 46,35 | 00:00:00 | | 2002-08-20 | 45,85 | 596.000 | 46,29 | 45,52 | 46,20 | 00:00:00 | | 2002-08-21 | 46,11 | 687.400 | 46,50 | 45,33 | 46,50 | 00:00:00 | | 2002-08-22 | 46,36 | 715.200 | 46,60 | 45,82 | 46,03 | 00:00:00 | | 2002-08-23 | 45,42 | 424.200 | 45,97 | 45,14 | 45,86 | 00:00:00 | | 2002-08-26 | 46,37 | 676.600 | 46,55 | 45,22 | 45,45 | 00:00:00 | | 2002-08-27 | 46,87 | 1.031.400 | 47,12 | 46,30 | 46,75 | 00:00:00 | | 2002-08-28 | 46,12 | 782.200 | 46,45 | 45,31 | 46,45 | 00:00:00 | | 2002-08-29 | 47,40 | 1.306.400 | 48,26 | 46,13 | 46,13 | 00:00:00 | | 2002-08-30 | 47,41 | 524.000 | 47,90 | 47,10 | 47,30 | 00:00:00 | | 2002-09-03 | 45,24 | 657.400 | 47,01 | 45,24 | 47,01 | 00:00:00 | | 2002-09-04 | 46,98 | 993.200 | 46,98 | 44,90 | 45,24 | 00:00:00 | | 2002-09-05 | 46,59 | 854.000 | 46,95 | 45,65 | 46,00 | 00:00:00 | | 2002-09-06 | 47,32 | 712.200 | 48,00 | 46,90 | 48,00 | 00:00:00 | | 2002-09-09 | 47,65 | 963.600 | 48,12 | 46,50 | 47,20 | 00:00:00 | | 2002-09-10 | 46,49 | 769.600 | 47,55 | 46,28 | 47,55 | 00:00:00 | | 2002-09-11 | 46,81 | 431.400 | 47,25 | 46,70 | 47,25 | 00:00:00 | | 2002-09-12 | 44,63 | 1.973.800 | 46,35 | 44,43 | 46,35 | 00:00:00 | | 2002-09-13 | 44,90 | 1.782.000 | 45,00 | 43,64 | 44,15 | 00:00:00 | | 2002-09-16 | 44,38 | 644.800 | 44,80 | 43,92 | 44,80 | 00:00:00 | | 2002-09-17 | 44,05 | 642.400 | 45,00 | 44,01 | 45,00 | 00:00:00 | | 2002-09-18 | 41,80 | 2.622.000 | 43,38 | 41,36 | 43,25 | 00:00:00 | | 2002-09-19 | 40,56 | 1.250.800 | 41,81 | 40,52 | 41,81 | 00:00:00 | | 2002-09-20 | 41,80 | 2.096.800 | 41,85 | 40,66 | 40,75 | 00:00:00 | | 2002-09-23 | 40,82 | 1.642.800 | 41,55 | 39,90 | 41,55 | 00:00:00 | | 2002-09-24 | 40,14 | 916.400 | 40,83 | 39,80 | 40,83 | 00:00:00 | | 2002-09-25 | 41,61 | 988.200 | 41,62 | 40,28 | 40,40 | 00:00:00 | | 2002-09-26 | 42,14 | 1.291.200 | 42,50 | 41,14 | 41,70 | 00:00:00 | | 2002-09-27 | 41,36 | 808.600 | 42,69 | 41,18 | 42,15 | 00:00:00 | | 2002-09-30 | 41,51 | 4.247.600 | 41,89 | 40,05 | 41,11 | 00:00:00 | | 2002-10-01 | 43,41 | 1.131.200 | 43,45 | 40,93 | 41,65 | 00:00:00 | | 2002-10-02 | 41,36 | 1.290.800 | 43,17 | 41,14 | 43,16 | 00:00:00 | | 2002-10-03 | 39,26 | 2.898.000 | 40,45 | 38,77 | 40,25 | 00:00:00 | | 2002-10-04 | 38,10 | 3.943.200 | 40,09 | 36,49 | 40,00 | 00:00:00 | | 2002-10-07 | 36,42 | 3.439.200 | 37,89 | 36,10 | 37,25 | 00:00:00 | | 2002-10-08 | 39,10 | 2.093.200 | 39,40 | 36,50 | 36,60 | 00:00:00 | | 2002-10-09 | 40,21 | 5.157.600 | 41,00 | 38,12 | 38,75 | 00:00:00 | | 2002-10-10 | 43,15 | 2.593.200 | 43,15 | 40,15 | 40,21 | 00:00:00 | | 2002-10-11 | 44,69 | 2.715.400 | 45,75 | 44,38 | 45,75 | 00:00:00 | | 2002-10-14 | 45,15 | 1.156.400 | 45,15 | 43,80 | 43,80 | 00:00:00 | | 2002-10-15 | 45,69 | 2.627.000 | 47,40 | 45,16 | 45,16 | 00:00:00 | | 2002-10-16 | 45,49 | 1.442.800 | 45,60 | 44,70 | 44,75 | 00:00:00 | | 2002-10-17 | 46,33 | 1.149.800 | 46,50 | 45,91 | 46,50 | 00:00:00 | | 2002-10-18 | 46,96 | 1.639.200 | 47,70 | 45,60 | 45,98 | 00:00:00 | | 2002-10-21 | 45,80 | 1.775.000 | 46,97 | 45,31 | 46,97 | 00:00:00 | | 2002-10-22 | 44,52 | 1.646.200 | 45,76 | 44,40 | 45,75 | 00:00:00 | | 2002-10-23 | 45,45 | 996.000 | 45,45 | 43,90 | 44,32 | 00:00:00 | | 2002-10-24 | 45,17 | 1.470.800 | 46,76 | 44,91 | 45,65 | 00:00:00 | | 2002-10-25 | 45,67 | 1.274.000 | 45,67 | 44,77 | 45,01 | 00:00:00 | | 2002-10-28 | 45,00 | 700.400 | 46,65 | 44,86 | 46,60 | 00:00:00 | | 2002-10-29 | 44,38 | 1.047.800 | 44,70 | 43,85 | 44,55 | 00:00:00 | | 2002-10-30 | 46,02 | 740.200 | 46,26 | 44,63 | 44,63 | 00:00:00 | | 2002-10-31 | 45,91 | 847.600 | 46,70 | 45,57 | 46,10 | 00:00:00 | | 2002-11-01 | 47,23 | 822.400 | 47,25 | 45,50 | 45,91 | 00:00:00 | | 2002-11-04 | 47,20 | 1.105.400 | 47,80 | 47,15 | 47,65 | 00:00:00 | | 2002-11-05 | 46,01 | 1.382.400 | 46,71 | 45,55 | 46,70 | 00:00:00 | | 2002-11-06 | 45,45 | 2.047.400 | 46,40 | 45,19 | 46,01 | 00:00:00 | | 2002-11-07 | 43,94 | 1.486.200 | 45,25 | 43,66 | 45,20 | 00:00:00 | | 2002-11-08 | 43,69 | 1.013.000 | 44,60 | 43,43 | 44,00 | 00:00:00 | | 2002-11-11 | 42,91 | 1.136.400 | 43,47 | 42,52 | 43,45 | 00:00:00 | | 2002-11-12 | 43,64 | 1.067.400 | 44,11 | 42,80 | 43,00 | 00:00:00 | | 2002-11-13 | 43,63 | 1.296.400 | 44,27 | 42,52 | 43,62 | 00:00:00 | | 2002-11-14 | 44,92 | 880.200 | 44,95 | 44,00 | 44,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
