|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 6,90 | 365.900 | 7,47 | 6,75 | 7,45 | 00:00:00 | | 2003-01-28 | 6,72 | 229.100 | 7,10 | 6,61 | 7,05 | 00:00:00 | | 2003-01-29 | 6,81 | 214.700 | 6,81 | 6,50 | 6,70 | 00:00:00 | | 2003-01-30 | 6,60 | 182.100 | 6,98 | 6,60 | 6,95 | 00:00:00 | | 2003-01-31 | 6,65 | 125.500 | 6,70 | 6,42 | 6,50 | 00:00:00 | | 2003-02-03 | 6,68 | 132.000 | 6,93 | 6,63 | 6,85 | 00:00:00 | | 2003-02-04 | 6,33 | 195.800 | 6,55 | 6,25 | 6,50 | 00:00:00 | | 2003-02-05 | 6,54 | 226.600 | 6,58 | 6,16 | 6,40 | 00:00:00 | | 2003-02-06 | 6,43 | 141.400 | 6,57 | 6,37 | 6,49 | 00:00:00 | | 2003-02-07 | 6,14 | 169.400 | 6,50 | 6,12 | 6,45 | 00:00:00 | | 2003-02-10 | 5,95 | 347.000 | 6,10 | 5,87 | 6,10 | 00:00:00 | | 2003-02-11 | 6,07 | 103.400 | 6,15 | 5,95 | 6,08 | 00:00:00 | | 2003-02-12 | 6,03 | 142.000 | 6,05 | 5,91 | 6,04 | 00:00:00 | | 2003-02-13 | 5,93 | 110.000 | 6,07 | 5,91 | 5,92 | 00:00:00 | | 2003-02-14 | 6,20 | 127.500 | 6,30 | 5,96 | 6,05 | 00:00:00 | | 2003-02-17 | 6,40 | 137.000 | 6,43 | 6,25 | 6,40 | 00:00:00 | | 2003-02-18 | 6,32 | 136.700 | 6,40 | 6,15 | 6,40 | 00:00:00 | | 2003-02-19 | 6,17 | 144.600 | 6,45 | 6,14 | 6,35 | 00:00:00 | | 2003-02-20 | 6,10 | 159.600 | 6,20 | 5,96 | 6,15 | 00:00:00 | | 2003-02-21 | 5,93 | 168.400 | 6,08 | 5,91 | 6,05 | 00:00:00 | | 2003-02-24 | 5,94 | 172.000 | 6,05 | 5,90 | 6,05 | 00:00:00 | | 2003-02-25 | 5,80 | 211.200 | 5,92 | 5,63 | 5,91 | 00:00:00 | | 2003-02-26 | 5,69 | 113.700 | 5,85 | 5,63 | 5,80 | 00:00:00 | | 2003-02-27 | 5,70 | 467.600 | 5,80 | 5,28 | 5,60 | 00:00:00 | | 2003-02-28 | 5,85 | 124.100 | 6,00 | 5,50 | 5,63 | 00:00:00 | | 2003-03-03 | 5,96 | 93.300 | 6,05 | 5,87 | 6,05 | 00:00:00 | | 2003-03-04 | 5,77 | 91.800 | 5,93 | 5,63 | 5,85 | 00:00:00 | | 2003-03-05 | 5,90 | 68.700 | 5,92 | 5,65 | 5,70 | 00:00:00 | | 2003-03-06 | 5,65 | 74.500 | 5,92 | 5,65 | 5,92 | 00:00:00 | | 2003-03-07 | 5,65 | 135.500 | 5,65 | 5,48 | 5,65 | 00:00:00 | | 2003-03-10 | 5,33 | 122.200 | 5,65 | 5,31 | 5,65 | 00:00:00 | | 2003-03-11 | 5,27 | 224.800 | 5,39 | 5,22 | 5,36 | 00:00:00 | | 2003-03-12 | 5,53 | 97.100 | 5,55 | 5,33 | 5,36 | 00:00:00 | | 2003-03-13 | 5,87 | 110.600 | 5,95 | 5,69 | 5,75 | 00:00:00 | | 2003-03-14 | 6,20 | 296.400 | 6,47 | 6,02 | 6,02 | 00:00:00 | | 2003-03-17 | 6,61 | 239.400 | 6,70 | 5,90 | 5,90 | 00:00:00 | | 2003-03-18 | 6,80 | 424.700 | 7,03 | 6,65 | 6,85 | 00:00:00 | | 2003-03-19 | 6,78 | 205.100 | 7,10 | 6,61 | 6,78 | 00:00:00 | | 2003-03-20 | 6,75 | 123.200 | 7,00 | 6,56 | 6,80 | 00:00:00 | | 2003-03-21 | 7,16 | 229.200 | 7,27 | 6,80 | 6,80 | 00:00:00 | | 2003-03-24 | 6,70 | 184.900 | 6,99 | 6,66 | 6,95 | 00:00:00 | | 2003-03-25 | 6,80 | 142.200 | 6,93 | 6,50 | 6,53 | 00:00:00 | | 2003-03-26 | 6,90 | 80.300 | 7,03 | 6,70 | 6,80 | 00:00:00 | | 2003-03-27 | 6,80 | 127.900 | 7,05 | 6,60 | 6,72 | 00:00:00 | | 2003-03-28 | 6,65 | 100.000 | 6,80 | 6,47 | 6,80 | 00:00:00 | | 2003-03-31 | 6,25 | 156.000 | 6,45 | 6,17 | 6,45 | 00:00:00 | | 2003-04-01 | 6,25 | 91.800 | 6,50 | 6,20 | 6,25 | 00:00:00 | | 2003-04-02 | 6,75 | 169.800 | 6,85 | 6,50 | 6,50 | 00:00:00 | | 2003-04-03 | 6,69 | 145.400 | 6,95 | 6,62 | 6,85 | 00:00:00 | | 2003-04-04 | 6,77 | 201.100 | 6,95 | 6,63 | 6,75 | 00:00:00 | | 2003-04-07 | 7,27 | 393.300 | 7,45 | 7,00 | 7,00 | 00:00:00 | | 2003-04-08 | 7,20 | 112.100 | 7,32 | 7,12 | 7,15 | 00:00:00 | | 2003-04-09 | 7,38 | 199.200 | 7,57 | 7,01 | 7,10 | 00:00:00 | | 2003-04-10 | 7,02 | 111.600 | 7,43 | 6,98 | 7,30 | 00:00:00 | | 2003-04-11 | 7,34 | 168.300 | 7,45 | 7,10 | 7,10 | 00:00:00 | | 2003-04-14 | 7,45 | 121.400 | 7,55 | 7,25 | 7,40 | 00:00:00 | | 2003-04-15 | 7,92 | 244.900 | 8,08 | 7,60 | 7,60 | 00:00:00 | | 2003-04-16 | 7,90 | 266.500 | 8,40 | 7,85 | 8,20 | 00:00:00 | | 2003-04-17 | 8,45 | 257.100 | 8,50 | 7,80 | 7,80 | 00:00:00 | | 2003-04-18 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-04-21 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-04-22 | 8,85 | 259.300 | 8,93 | 8,27 | 8,50 | 00:00:00 | | 2003-04-23 | 9,15 | 385.200 | 9,25 | 8,73 | 9,00 | 00:00:00 | | 2003-04-24 | 8,50 | 257.300 | 8,99 | 8,40 | 8,85 | 00:00:00 | | 2003-04-25 | 8,40 | 142.700 | 8,60 | 8,30 | 8,45 | 00:00:00 | | 2003-04-28 | 8,74 | 163.600 | 8,74 | 8,20 | 8,25 | 00:00:00 | | 2003-04-29 | 8,81 | 324.800 | 9,18 | 8,72 | 8,77 | 00:00:00 | | 2003-04-30 | 8,88 | 190.500 | 9,10 | 8,83 | 8,90 | 00:00:00 | | 2003-05-01 | 8,88 | 0 | 8,88 | 8,88 | 8,88 | 00:00:00 | | 2003-05-02 | 9,00 | 201.100 | 9,10 | 8,70 | 8,90 | 00:00:00 | | 2003-05-05 | 9,17 | 491.200 | 9,47 | 9,10 | 9,15 | 00:00:00 | | 2003-05-06 | 9,40 | 168.600 | 9,40 | 9,07 | 9,20 | 00:00:00 | | 2003-05-07 | 9,27 | 763.500 | 9,96 | 9,11 | 9,70 | 00:00:00 | | 2003-05-08 | 8,45 | 545.500 | 9,08 | 8,33 | 9,08 | 00:00:00 | | 2003-05-09 | 8,75 | 322.100 | 8,80 | 8,40 | 8,50 | 00:00:00 | | 2003-05-12 | 8,93 | 407.600 | 9,30 | 8,85 | 9,25 | 00:00:00 | | 2003-05-13 | 8,88 | 277.300 | 9,09 | 8,61 | 8,90 | 00:00:00 | | 2003-05-14 | 8,92 | 181.600 | 9,13 | 8,71 | 8,90 | 00:00:00 | | 2003-05-15 | 9,00 | 219.600 | 9,09 | 8,86 | 8,97 | 00:00:00 | | 2003-05-16 | 9,00 | 153.700 | 9,12 | 8,95 | 8,95 | 00:00:00 | | 2003-05-19 | 8,50 | 138.700 | 8,91 | 8,45 | 8,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
