|
 COMMERZBANK - [Ticker: CBK.F] |     | | Última Transacción | 1,443 | Hora de Cotización | 2012-05-22 - 18:46 | | Variación | +0,006 (+0,420%) | Rango 52 Semanas | [1,118 - 3,325] | | Máximo | 1,464 | Mínimo | 1,420 | | Volumen | 1.311.751 | Volumen Medio (3m) | 2.055.678 | | Demanda / Oferta | 1,441 x 20 - 0,000 x 1 | Yield | N/A | | Cierre Anterior | 20,000 | PER | N/A | | Apertura | 1,447 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 3.267 | Objetivo Estimado 1 Año | 2,130 | | 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 CBK.F desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 35,50 | 532.800 | 37,20 | 35,50 | 36,70 | 00:00:00 | | 2000-01-04 | 34,80 | 598.200 | 35,50 | 34,50 | 35,20 | 00:00:00 | | 2000-01-05 | 34,90 | 440.800 | 35,50 | 33,30 | 34,00 | 00:00:00 | | 2000-01-06 | 35,35 | 316.800 | 35,35 | 34,75 | 35,20 | 00:00:00 | | 2000-01-07 | 36,55 | 404.100 | 36,55 | 35,35 | 35,35 | 00:00:00 | | 2000-01-10 | 36,40 | 368.300 | 37,00 | 36,10 | 36,60 | 00:00:00 | | 2000-01-11 | 36,40 | 0 | 36,40 | 36,40 | 36,40 | 00:00:00 | | 2000-01-12 | 36,60 | 314.500 | 36,75 | 35,80 | 35,80 | 00:00:00 | | 2000-01-13 | 36,15 | 342.500 | 36,60 | 35,90 | 36,60 | 00:00:00 | | 2000-01-14 | 36,10 | 333.300 | 36,20 | 35,60 | 36,00 | 00:00:00 | | 2000-01-17 | 36,25 | 405.400 | 36,40 | 36,00 | 36,00 | 00:00:00 | | 2000-01-18 | 36,55 | 713.000 | 37,60 | 36,10 | 36,10 | 00:00:00 | | 2000-01-19 | 36,70 | 414.000 | 36,75 | 36,05 | 36,20 | 00:00:00 | | 2000-01-20 | 35,95 | 357.100 | 37,00 | 35,80 | 36,60 | 00:00:00 | | 2000-01-21 | 36,20 | 225.500 | 36,45 | 35,55 | 35,70 | 00:00:00 | | 2000-01-24 | 35,35 | 222.400 | 35,80 | 35,10 | 35,70 | 00:00:00 | | 2000-01-25 | 33,75 | 260.300 | 35,00 | 33,65 | 35,00 | 00:00:00 | | 2000-01-26 | 33,55 | 200.500 | 34,40 | 33,55 | 34,30 | 00:00:00 | | 2000-01-27 | 33,30 | 238.400 | 33,90 | 32,60 | 33,80 | 00:00:00 | | 2000-01-28 | 33,10 | 200.400 | 33,50 | 32,80 | 33,20 | 00:00:00 | | 2000-01-31 | 32,15 | 254.700 | 32,70 | 31,70 | 32,70 | 00:00:00 | | 2000-02-01 | 32,70 | 195.000 | 32,70 | 31,95 | 32,60 | 00:00:00 | | 2000-02-02 | 32,95 | 226.200 | 33,70 | 32,55 | 32,70 | 00:00:00 | | 2000-02-03 | 33,00 | 224.200 | 33,60 | 32,35 | 33,00 | 00:00:00 | | 2000-02-04 | 33,10 | 261.700 | 33,10 | 32,60 | 33,10 | 00:00:00 | | 2000-02-07 | 32,30 | 249.300 | 32,90 | 32,20 | 32,90 | 00:00:00 | | 2000-02-08 | 31,60 | 338.800 | 32,50 | 31,55 | 32,50 | 00:00:00 | | 2000-02-09 | 32,30 | 299.900 | 33,10 | 31,60 | 31,80 | 00:00:00 | | 2000-02-10 | 35,60 | 752.300 | 36,10 | 31,70 | 31,70 | 00:00:00 | | 2000-02-11 | 37,40 | 1.155.600 | 37,95 | 36,10 | 36,50 | 00:00:00 | | 2000-02-14 | 37,20 | 516.400 | 37,70 | 36,35 | 37,00 | 00:00:00 | | 2000-02-15 | 37,50 | 451.600 | 37,95 | 37,20 | 37,20 | 00:00:00 | | 2000-02-16 | 36,90 | 457.800 | 38,10 | 36,10 | 36,40 | 00:00:00 | | 2000-02-17 | 39,80 | 925.300 | 39,95 | 37,70 | 37,90 | 00:00:00 | | 2000-02-18 | 39,70 | 713.600 | 40,30 | 39,30 | 40,00 | 00:00:00 | | 2000-02-21 | 38,75 | 392.900 | 40,40 | 38,10 | 39,10 | 00:00:00 | | 2000-02-22 | 38,10 | 335.500 | 39,45 | 37,20 | 38,60 | 00:00:00 | | 2000-02-23 | 38,80 | 249.400 | 39,10 | 37,30 | 38,40 | 00:00:00 | | 2000-02-24 | 39,00 | 387.000 | 39,10 | 38,10 | 38,30 | 00:00:00 | | 2000-02-25 | 38,85 | 302.700 | 39,60 | 38,20 | 38,50 | 00:00:00 | | 2000-02-28 | 37,90 | 258.100 | 38,60 | 37,30 | 38,30 | 00:00:00 | | 2000-02-29 | 37,00 | 195.900 | 38,10 | 36,70 | 37,80 | 00:00:00 | | 2000-03-01 | 36,25 | 129.600 | 37,40 | 36,10 | 37,00 | 00:00:00 | | 2000-03-02 | 37,90 | 172.200 | 37,90 | 35,70 | 36,40 | 00:00:00 | | 2000-03-03 | 37,90 | 240.300 | 38,70 | 37,10 | 37,90 | 00:00:00 | | 2000-03-06 | 36,90 | 174.000 | 37,80 | 36,80 | 37,80 | 00:00:00 | | 2000-03-07 | 40,20 | 892.700 | 40,40 | 38,70 | 38,70 | 00:00:00 | | 2000-03-08 | 41,85 | 1.148.700 | 42,80 | 39,60 | 40,10 | 00:00:00 | | 2000-03-09 | 44,00 | 1.837.000 | 47,50 | 43,60 | 47,00 | 00:00:00 | | 2000-03-10 | 43,95 | 844.700 | 44,40 | 42,70 | 44,00 | 00:00:00 | | 2000-03-13 | 41,70 | 483.500 | 43,40 | 40,70 | 43,10 | 00:00:00 | | 2000-03-14 | 42,80 | 351.600 | 43,70 | 41,80 | 41,80 | 00:00:00 | | 2000-03-15 | 42,50 | 286.200 | 43,40 | 41,80 | 42,60 | 00:00:00 | | 2000-03-16 | 42,90 | 219.300 | 43,10 | 42,50 | 42,80 | 00:00:00 | | 2000-03-17 | 42,90 | 379.000 | 44,00 | 41,70 | 44,00 | 00:00:00 | | 2000-03-20 | 43,00 | 278.700 | 44,30 | 43,00 | 43,50 | 00:00:00 | | 2000-03-21 | 43,80 | 170.300 | 43,90 | 41,85 | 42,70 | 00:00:00 | | 2000-03-22 | 44,10 | 244.800 | 44,30 | 43,50 | 43,80 | 00:00:00 | | 2000-03-23 | 43,10 | 206.500 | 44,30 | 42,80 | 44,20 | 00:00:00 | | 2000-03-24 | 42,60 | 182.400 | 43,40 | 42,60 | 43,00 | 00:00:00 | | 2000-03-27 | 43,40 | 170.600 | 43,40 | 41,90 | 42,90 | 00:00:00 | | 2000-03-28 | 43,00 | 169.200 | 43,95 | 42,70 | 43,00 | 00:00:00 | | 2000-03-29 | 42,30 | 234.400 | 43,20 | 41,20 | 43,10 | 00:00:00 | | 2000-03-30 | 40,00 | 404.700 | 41,70 | 39,20 | 41,70 | 00:00:00 | | 2000-03-31 | 39,50 | 225.800 | 40,10 | 39,10 | 39,20 | 00:00:00 | | 2000-04-03 | 39,85 | 184.500 | 40,10 | 38,80 | 39,80 | 00:00:00 | | 2000-04-04 | 39,80 | 155.900 | 40,50 | 39,30 | 39,80 | 00:00:00 | | 2000-04-05 | 38,90 | 291.500 | 40,80 | 38,50 | 39,80 | 00:00:00 | | 2000-04-06 | 40,00 | 356.200 | 40,20 | 37,80 | 39,20 | 00:00:00 | | 2000-04-07 | 40,30 | 164.000 | 40,40 | 38,20 | 39,70 | 00:00:00 | | 2000-04-10 | 40,00 | 153.500 | 40,60 | 39,40 | 40,40 | 00:00:00 | | 2000-04-11 | 40,00 | 150.200 | 40,80 | 39,80 | 40,20 | 00:00:00 | | 2000-04-12 | 40,55 | 131.500 | 41,20 | 39,50 | 39,90 | 00:00:00 | | 2000-04-13 | 41,70 | 225.900 | 42,30 | 40,20 | 40,20 | 00:00:00 | | 2000-04-14 | 42,60 | 476.700 | 43,10 | 41,60 | 41,60 | 00:00:00 | | 2000-04-17 | 40,20 | 285.200 | 40,60 | 39,20 | 40,50 | 00:00:00 | | 2000-04-18 | 41,80 | 181.500 | 41,90 | 39,70 | 40,70 | 00:00:00 | | 2000-04-19 | 43,30 | 289.800 | 43,80 | 41,60 | 41,60 | 00:00:00 | | 2000-04-20 | 42,20 | 262.800 | 43,85 | 41,90 | 43,30 | 00:00:00 | | 2000-04-21 | 42,20 | 0 | 42,20 | 42,20 | 42,20 | 00:00:00 | | 2000-04-24 | 42,20 | 0 | 42,20 | 42,20 | 42,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
