|
 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 | | 2003-05-19 | 8,50 | 138.700 | 8,91 | 8,45 | 8,90 | 00:00:00 | | 2003-05-20 | 8,78 | 156.700 | 8,87 | 8,51 | 8,63 | 00:00:00 | | 2003-05-21 | 8,50 | 219.600 | 8,82 | 8,35 | 8,82 | 00:00:00 | | 2003-05-22 | 8,80 | 102.600 | 8,81 | 8,50 | 8,58 | 00:00:00 | | 2003-05-23 | 8,90 | 172.900 | 9,04 | 8,70 | 8,95 | 00:00:00 | | 2003-05-26 | 8,80 | 80.100 | 8,95 | 8,70 | 8,89 | 00:00:00 | | 2003-05-27 | 9,00 | 91.600 | 9,12 | 8,70 | 8,85 | 00:00:00 | | 2003-05-28 | 8,98 | 174.100 | 9,16 | 8,95 | 9,13 | 00:00:00 | | 2003-05-29 | 9,15 | 65.400 | 9,30 | 9,05 | 9,05 | 00:00:00 | | 2003-05-30 | 9,61 | 235.900 | 9,61 | 9,15 | 9,28 | 00:00:00 | | 2003-06-02 | 9,75 | 353.400 | 9,80 | 9,51 | 9,80 | 00:00:00 | | 2003-06-03 | 9,90 | 321.300 | 10,05 | 9,50 | 9,60 | 00:00:00 | | 2003-06-04 | 10,23 | 351.200 | 10,42 | 9,93 | 10,02 | 00:00:00 | | 2003-06-05 | 10,68 | 667.400 | 10,85 | 10,33 | 10,50 | 00:00:00 | | 2003-06-06 | 11,30 | 752.500 | 11,45 | 10,68 | 10,70 | 00:00:00 | | 2003-06-09 | 11,00 | 133.500 | 11,35 | 10,92 | 11,15 | 00:00:00 | | 2003-06-10 | 11,73 | 573.900 | 11,75 | 10,85 | 10,95 | 00:00:00 | | 2003-06-11 | 12,45 | 516.400 | 12,49 | 11,90 | 11,90 | 00:00:00 | | 2003-06-12 | 12,54 | 971.600 | 13,29 | 12,28 | 12,65 | 00:00:00 | | 2003-06-13 | 11,70 | 719.600 | 12,65 | 11,55 | 12,47 | 00:00:00 | | 2003-06-16 | 12,62 | 657.100 | 12,68 | 11,30 | 11,50 | 00:00:00 | | 2003-06-17 | 12,73 | 727.900 | 13,15 | 12,54 | 13,05 | 00:00:00 | | 2003-06-18 | 12,35 | 425.700 | 12,70 | 11,95 | 12,65 | 00:00:00 | | 2003-06-19 | 11,80 | 192.100 | 12,45 | 11,55 | 12,45 | 00:00:00 | | 2003-06-20 | 12,10 | 397.700 | 12,15 | 11,70 | 11,70 | 00:00:00 | | 2003-06-23 | 11,55 | 290.200 | 12,15 | 11,46 | 12,00 | 00:00:00 | | 2003-06-24 | 11,96 | 240.300 | 12,08 | 11,42 | 11,51 | 00:00:00 | | 2003-06-25 | 12,42 | 549.800 | 12,59 | 12,10 | 12,10 | 00:00:00 | | 2003-06-26 | 12,52 | 322.000 | 12,67 | 12,15 | 12,25 | 00:00:00 | | 2003-06-27 | 12,41 | 242.600 | 12,70 | 12,37 | 12,69 | 00:00:00 | | 2003-06-30 | 12,16 | 199.100 | 12,57 | 11,95 | 12,40 | 00:00:00 | | 2003-07-01 | 11,80 | 316.300 | 12,23 | 11,73 | 12,05 | 00:00:00 | | 2003-07-02 | 12,25 | 222.500 | 12,32 | 12,03 | 12,20 | 00:00:00 | | 2003-07-03 | 12,20 | 187.400 | 12,37 | 12,04 | 12,34 | 00:00:00 | | 2003-07-04 | 12,30 | 150.900 | 12,41 | 12,20 | 12,20 | 00:00:00 | | 2003-07-07 | 13,20 | 543.400 | 13,45 | 12,50 | 12,50 | 00:00:00 | | 2003-07-08 | 13,18 | 374.700 | 13,45 | 12,85 | 13,30 | 00:00:00 | | 2003-07-09 | 12,95 | 238.300 | 13,35 | 12,75 | 13,35 | 00:00:00 | | 2003-07-10 | 12,62 | 210.400 | 13,00 | 12,58 | 13,00 | 00:00:00 | | 2003-07-11 | 13,14 | 127.800 | 13,20 | 12,54 | 12,60 | 00:00:00 | | 2003-07-14 | 13,30 | 258.600 | 13,46 | 13,20 | 13,35 | 00:00:00 | | 2003-07-15 | 13,50 | 380.300 | 13,75 | 12,95 | 13,05 | 00:00:00 | | 2003-07-16 | 13,40 | 170.500 | 13,69 | 13,25 | 13,55 | 00:00:00 | | 2003-07-17 | 13,20 | 155.300 | 13,44 | 12,83 | 13,25 | 00:00:00 | | 2003-07-18 | 13,45 | 127.600 | 13,60 | 13,10 | 13,10 | 00:00:00 | | 2003-07-21 | 13,15 | 160.400 | 13,63 | 13,07 | 13,63 | 00:00:00 | | 2003-07-22 | 13,15 | 96.200 | 13,35 | 12,98 | 13,25 | 00:00:00 | | 2003-07-23 | 13,00 | 139.000 | 13,31 | 12,95 | 13,30 | 00:00:00 | | 2003-07-24 | 13,28 | 94.200 | 13,38 | 13,05 | 13,22 | 00:00:00 | | 2003-07-25 | 13,15 | 106.000 | 13,35 | 13,05 | 13,13 | 00:00:00 | | 2003-07-28 | 13,32 | 128.600 | 13,53 | 13,27 | 13,40 | 00:00:00 | | 2003-07-29 | 13,35 | 100.400 | 13,53 | 13,20 | 13,28 | 00:00:00 | | 2003-07-30 | 13,38 | 96.400 | 13,52 | 13,28 | 13,28 | 00:00:00 | | 2003-07-31 | 13,37 | 125.600 | 13,55 | 13,23 | 13,35 | 00:00:00 | | 2003-08-01 | 13,65 | 174.000 | 13,80 | 13,30 | 13,31 | 00:00:00 | | 2003-08-04 | 14,00 | 262.800 | 14,30 | 13,57 | 13,75 | 00:00:00 | | 2003-08-05 | 14,10 | 161.900 | 14,27 | 13,93 | 14,10 | 00:00:00 | | 2003-08-06 | 13,46 | 270.100 | 13,85 | 13,15 | 13,80 | 00:00:00 | | 2003-08-07 | 13,20 | 231.100 | 13,55 | 12,95 | 13,55 | 00:00:00 | | 2003-08-08 | 12,97 | 111.100 | 13,25 | 12,90 | 13,10 | 00:00:00 | | 2003-08-11 | 12,90 | 126.300 | 13,18 | 12,63 | 13,10 | 00:00:00 | | 2003-08-12 | 13,25 | 59.700 | 13,35 | 13,00 | 13,00 | 00:00:00 | | 2003-08-13 | 13,15 | 49.700 | 13,53 | 13,10 | 13,40 | 00:00:00 | | 2003-08-14 | 13,45 | 77.000 | 13,51 | 13,20 | 13,27 | 00:00:00 | | 2003-08-15 | 13,70 | 129.400 | 13,77 | 13,30 | 13,30 | 00:00:00 | | 2003-08-18 | 13,73 | 104.500 | 13,83 | 13,60 | 13,70 | 00:00:00 | | 2003-08-19 | 13,65 | 132.600 | 13,80 | 13,51 | 13,80 | 00:00:00 | | 2003-08-20 | 13,57 | 119.200 | 13,70 | 13,37 | 13,60 | 00:00:00 | | 2003-08-21 | 13,55 | 85.100 | 13,73 | 13,50 | 13,57 | 00:00:00 | | 2003-08-22 | 13,50 | 133.900 | 13,60 | 13,30 | 13,50 | 00:00:00 | | 2003-08-25 | 13,31 | 150.900 | 13,31 | 13,03 | 13,20 | 00:00:00 | | 2003-08-26 | 13,02 | 109.800 | 13,49 | 12,90 | 13,30 | 00:00:00 | | 2003-08-27 | 12,98 | 73.000 | 13,15 | 12,83 | 13,10 | 00:00:00 | | 2003-08-28 | 12,90 | 125.200 | 13,03 | 12,55 | 13,00 | 00:00:00 | | 2003-08-29 | 12,75 | 92.800 | 12,90 | 12,57 | 12,88 | 00:00:00 | | 2003-09-01 | 12,98 | 72.600 | 13,07 | 12,75 | 12,80 | 00:00:00 | | 2003-09-02 | 12,95 | 95.800 | 13,27 | 12,91 | 12,95 | 00:00:00 | | 2003-09-03 | 13,42 | 141.300 | 13,51 | 13,15 | 13,15 | 00:00:00 | | 2003-09-04 | 13,58 | 114.500 | 13,73 | 13,40 | 13,40 | 00:00:00 | | 2003-09-05 | 13,60 | 101.900 | 13,75 | 13,55 | 13,65 | 00:00:00 | | 2003-09-08 | 14,00 | 215.400 | 14,00 | 13,60 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
