|
 COMMERZBANK - [Ticker: CBK.F] |     | | Última Transacción | 11,939 | Hora de Cotización | 2017-11-01 - 23:46:00 | | Variación | +0,189 (+1,609%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 11,970 | Mínimo | 11,820 | | Volumen | 37.085 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 11,750 | PER | 0,00% | | Apertura | 11,850 | 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 CBK.F desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 5,78 | 610.400 | 6,00 | 5,45 | 6,00 | 00:00:00 | | 2002-10-08 | 5,25 | 858.300 | 5,95 | 5,09 | 5,75 | 00:00:00 | | 2002-10-09 | 5,66 | 1.024.200 | 5,78 | 5,09 | 5,28 | 00:00:00 | | 2002-10-10 | 6,70 | 1.209.400 | 6,79 | 5,75 | 5,80 | 00:00:00 | | 2002-10-11 | 7,30 | 1.101.300 | 7,65 | 6,61 | 6,90 | 00:00:00 | | 2002-10-14 | 7,00 | 855.500 | 7,30 | 6,70 | 7,00 | 00:00:00 | | 2002-10-15 | 7,49 | 991.000 | 7,83 | 7,07 | 7,10 | 00:00:00 | | 2002-10-16 | 7,45 | 826.900 | 7,98 | 7,23 | 7,40 | 00:00:00 | | 2002-10-17 | 8,00 | 651.700 | 8,10 | 7,66 | 7,80 | 00:00:00 | | 2002-10-18 | 7,92 | 584.700 | 8,35 | 7,85 | 8,35 | 00:00:00 | | 2002-10-21 | 8,11 | 322.000 | 8,20 | 7,66 | 7,95 | 00:00:00 | | 2002-10-22 | 7,85 | 374.200 | 8,20 | 7,81 | 8,15 | 00:00:00 | | 2002-10-23 | 7,00 | 758.000 | 8,11 | 6,80 | 7,80 | 00:00:00 | | 2002-10-24 | 7,05 | 507.300 | 7,35 | 6,65 | 7,20 | 00:00:00 | | 2002-10-25 | 7,05 | 386.700 | 7,08 | 6,65 | 6,89 | 00:00:00 | | 2002-10-28 | 7,20 | 332.100 | 7,40 | 7,04 | 7,19 | 00:00:00 | | 2002-10-29 | 6,76 | 333.100 | 7,20 | 6,66 | 7,15 | 00:00:00 | | 2002-10-30 | 6,98 | 210.000 | 7,07 | 6,71 | 6,98 | 00:00:00 | | 2002-10-31 | 7,30 | 368.500 | 7,49 | 6,76 | 7,00 | 00:00:00 | | 2002-11-01 | 7,39 | 169.200 | 7,47 | 6,93 | 7,25 | 00:00:00 | | 2002-11-04 | 7,98 | 557.500 | 7,98 | 7,50 | 7,50 | 00:00:00 | | 2002-11-05 | 8,23 | 525.500 | 8,45 | 7,80 | 7,89 | 00:00:00 | | 2002-11-06 | 7,89 | 633.100 | 8,70 | 7,81 | 8,44 | 00:00:00 | | 2002-11-07 | 7,35 | 619.700 | 8,08 | 7,30 | 8,00 | 00:00:00 | | 2002-11-08 | 7,15 | 380.200 | 7,41 | 7,01 | 7,41 | 00:00:00 | | 2002-11-11 | 6,92 | 383.700 | 7,16 | 6,86 | 7,16 | 00:00:00 | | 2002-11-12 | 7,25 | 561.700 | 7,25 | 6,67 | 7,05 | 00:00:00 | | 2002-11-13 | 7,19 | 244.200 | 7,19 | 6,87 | 7,15 | 00:00:00 | | 2002-11-14 | 7,65 | 427.000 | 7,76 | 7,00 | 7,00 | 00:00:00 | | 2002-11-15 | 7,48 | 370.600 | 7,75 | 7,44 | 7,70 | 00:00:00 | | 2002-11-18 | 7,55 | 216.200 | 7,74 | 7,38 | 7,60 | 00:00:00 | | 2002-11-19 | 7,56 | 88.800 | 7,69 | 7,37 | 7,60 | 00:00:00 | | 2002-11-20 | 7,55 | 155.400 | 7,64 | 7,24 | 7,60 | 00:00:00 | | 2002-11-21 | 7,90 | 586.700 | 8,10 | 7,63 | 7,70 | 00:00:00 | | 2002-11-22 | 8,19 | 627.600 | 8,22 | 8,03 | 8,10 | 00:00:00 | | 2002-11-25 | 8,00 | 470.000 | 8,36 | 8,00 | 8,25 | 00:00:00 | | 2002-11-26 | 7,85 | 484.300 | 8,23 | 7,72 | 7,99 | 00:00:00 | | 2002-11-27 | 8,38 | 440.900 | 8,44 | 7,75 | 7,88 | 00:00:00 | | 2002-11-28 | 9,20 | 1.230.800 | 9,20 | 8,42 | 8,44 | 00:00:00 | | 2002-11-29 | 9,40 | 919.400 | 10,20 | 9,38 | 9,40 | 00:00:00 | | 2002-12-02 | 10,35 | 821.400 | 10,72 | 9,70 | 9,72 | 00:00:00 | | 2002-12-03 | 9,62 | 584.100 | 10,35 | 9,55 | 10,35 | 00:00:00 | | 2002-12-04 | 9,63 | 395.400 | 9,64 | 9,05 | 9,45 | 00:00:00 | | 2002-12-05 | 9,10 | 353.300 | 9,85 | 8,90 | 9,65 | 00:00:00 | | 2002-12-06 | 9,01 | 295.000 | 9,35 | 8,72 | 9,15 | 00:00:00 | | 2002-12-09 | 8,51 | 343.300 | 9,11 | 8,40 | 8,85 | 00:00:00 | | 2002-12-10 | 8,68 | 169.400 | 8,90 | 8,41 | 8,41 | 00:00:00 | | 2002-12-11 | 8,78 | 136.000 | 8,87 | 8,71 | 8,80 | 00:00:00 | | 2002-12-12 | 8,48 | 185.800 | 8,80 | 8,31 | 8,58 | 00:00:00 | | 2002-12-13 | 8,27 | 291.200 | 8,45 | 7,92 | 8,40 | 00:00:00 | | 2002-12-16 | 8,63 | 198.100 | 8,74 | 8,05 | 8,12 | 00:00:00 | | 2002-12-17 | 8,52 | 238.100 | 8,99 | 8,52 | 8,95 | 00:00:00 | | 2002-12-18 | 8,38 | 127.400 | 8,71 | 8,27 | 8,45 | 00:00:00 | | 2002-12-19 | 8,06 | 300.000 | 8,58 | 7,70 | 8,40 | 00:00:00 | | 2002-12-20 | 8,05 | 143.000 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2002-12-23 | 7,85 | 113.900 | 8,13 | 7,75 | 8,05 | 00:00:00 | | 2002-12-24 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2002-12-25 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2002-12-26 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2002-12-27 | 7,70 | 74.000 | 7,93 | 7,65 | 7,85 | 00:00:00 | | 2002-12-30 | 7,52 | 110.400 | 7,68 | 7,51 | 7,60 | 00:00:00 | | 2002-12-31 | 7,52 | 0 | 7,52 | 7,52 | 7,52 | 00:00:00 | | 2003-01-01 | 7,52 | 0 | 7,52 | 7,52 | 7,52 | 00:00:00 | | 2003-01-02 | 8,10 | 208.300 | 8,18 | 7,64 | 7,85 | 00:00:00 | | 2003-01-03 | 8,30 | 173.300 | 8,42 | 8,15 | 8,25 | 00:00:00 | | 2003-01-06 | 8,17 | 176.200 | 8,40 | 7,90 | 8,40 | 00:00:00 | | 2003-01-07 | 8,06 | 162.200 | 8,23 | 8,03 | 8,20 | 00:00:00 | | 2003-01-08 | 7,80 | 133.500 | 8,06 | 7,79 | 8,05 | 00:00:00 | | 2003-01-09 | 7,90 | 171.000 | 7,96 | 7,48 | 7,70 | 00:00:00 | | 2003-01-10 | 7,84 | 106.200 | 8,19 | 7,80 | 7,95 | 00:00:00 | | 2003-01-13 | 8,02 | 110.200 | 8,09 | 7,90 | 8,00 | 00:00:00 | | 2003-01-14 | 7,96 | 227.100 | 8,14 | 7,90 | 8,00 | 00:00:00 | | 2003-01-15 | 7,95 | 170.200 | 8,08 | 7,88 | 8,00 | 00:00:00 | | 2003-01-16 | 7,97 | 211.700 | 8,02 | 7,79 | 7,90 | 00:00:00 | | 2003-01-17 | 7,68 | 148.600 | 7,95 | 7,61 | 7,91 | 00:00:00 | | 2003-01-20 | 7,51 | 178.800 | 7,78 | 7,37 | 7,75 | 00:00:00 | | 2003-01-21 | 7,25 | 197.300 | 7,70 | 7,07 | 7,61 | 00:00:00 | | 2003-01-22 | 7,44 | 232.800 | 7,58 | 7,12 | 7,20 | 00:00:00 | | 2003-01-23 | 7,30 | 204.000 | 7,68 | 7,12 | 7,65 | 00:00:00 | | 2003-01-24 | 7,10 | 158.900 | 7,42 | 7,07 | 7,35 | 00:00:00 | | 2003-01-27 | 6,90 | 365.900 | 7,47 | 6,75 | 7,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
