|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 14,00 | 215.400 | 14,00 | 13,60 | 13,60 | 00:00:00 | | 2003-09-09 | 13,82 | 95.200 | 14,09 | 13,68 | 14,00 | 00:00:00 | | 2003-09-10 | 13,66 | 99.800 | 13,80 | 13,55 | 13,65 | 00:00:00 | | 2003-09-11 | 13,67 | 83.400 | 13,68 | 13,35 | 13,50 | 00:00:00 | | 2003-09-12 | 13,60 | 102.900 | 13,70 | 13,43 | 13,62 | 00:00:00 | | 2003-09-15 | 13,63 | 77.400 | 13,75 | 13,47 | 13,60 | 00:00:00 | | 2003-09-16 | 13,73 | 288.400 | 13,83 | 13,46 | 13,55 | 00:00:00 | | 2003-09-17 | 13,83 | 192.400 | 14,11 | 13,75 | 13,85 | 00:00:00 | | 2003-09-18 | 14,20 | 177.000 | 14,27 | 13,75 | 13,75 | 00:00:00 | | 2003-09-19 | 14,80 | 437.700 | 14,92 | 14,20 | 14,25 | 00:00:00 | | 2003-09-22 | 14,17 | 262.900 | 14,67 | 14,00 | 14,65 | 00:00:00 | | 2003-09-23 | 14,40 | 239.100 | 14,75 | 14,05 | 14,50 | 00:00:00 | | 2003-09-24 | 13,68 | 159.400 | 14,60 | 13,63 | 14,55 | 00:00:00 | | 2003-09-25 | 13,55 | 215.900 | 13,75 | 13,35 | 13,60 | 00:00:00 | | 2003-09-26 | 13,20 | 211.200 | 13,55 | 12,90 | 13,30 | 00:00:00 | | 2003-09-29 | 12,85 | 123.500 | 13,30 | 12,65 | 13,15 | 00:00:00 | | 2003-09-30 | 12,40 | 180.800 | 12,93 | 12,12 | 12,85 | 00:00:00 | | 2003-10-01 | 13,25 | 189.300 | 13,33 | 12,45 | 12,65 | 00:00:00 | | 2003-10-02 | 13,55 | 275.100 | 13,87 | 13,50 | 13,65 | 00:00:00 | | 2003-10-03 | 14,05 | 69.600 | 14,15 | 13,80 | 13,80 | 00:00:00 | | 2003-10-06 | 14,17 | 141.900 | 14,17 | 13,80 | 14,15 | 00:00:00 | | 2003-10-07 | 13,95 | 89.500 | 14,18 | 13,82 | 14,15 | 00:00:00 | | 2003-10-08 | 14,20 | 130.700 | 14,57 | 13,85 | 13,95 | 00:00:00 | | 2003-10-09 | 14,63 | 201.000 | 14,79 | 14,14 | 14,30 | 00:00:00 | | 2003-10-10 | 14,96 | 437.700 | 15,24 | 14,50 | 14,60 | 00:00:00 | | 2003-10-13 | 15,87 | 443.200 | 16,01 | 15,02 | 15,02 | 00:00:00 | | 2003-10-14 | 15,46 | 266.200 | 16,07 | 15,30 | 16,03 | 00:00:00 | | 2003-10-15 | 16,00 | 274.300 | 16,45 | 15,65 | 15,65 | 00:00:00 | | 2003-10-16 | 16,45 | 305.600 | 16,58 | 15,90 | 15,90 | 00:00:00 | | 2003-10-17 | 16,10 | 166.500 | 16,80 | 16,00 | 16,30 | 00:00:00 | | 2003-10-20 | 16,35 | 112.800 | 16,50 | 16,05 | 16,10 | 00:00:00 | | 2003-10-21 | 16,60 | 143.500 | 16,65 | 16,15 | 16,52 | 00:00:00 | | 2003-10-22 | 16,00 | 124.900 | 16,55 | 15,85 | 16,50 | 00:00:00 | | 2003-10-23 | 15,75 | 239.300 | 15,75 | 15,20 | 15,30 | 00:00:00 | | 2003-10-24 | 15,65 | 113.100 | 15,93 | 15,52 | 15,65 | 00:00:00 | | 2003-10-27 | 16,10 | 98.400 | 16,20 | 15,70 | 15,90 | 00:00:00 | | 2003-10-28 | 16,40 | 95.200 | 16,50 | 16,18 | 16,30 | 00:00:00 | | 2003-10-29 | 16,74 | 195.300 | 16,90 | 16,45 | 16,60 | 00:00:00 | | 2003-10-30 | 16,96 | 273.800 | 17,25 | 16,43 | 16,70 | 00:00:00 | | 2003-10-31 | 16,95 | 120.800 | 17,05 | 16,55 | 16,75 | 00:00:00 | | 2003-11-03 | 17,48 | 215.000 | 17,55 | 17,00 | 17,00 | 00:00:00 | | 2003-11-04 | 16,74 | 389.400 | 17,55 | 16,55 | 17,55 | 00:00:00 | | 2003-11-05 | 16,12 | 375.400 | 16,50 | 15,92 | 16,50 | 00:00:00 | | 2003-11-06 | 16,13 | 203.400 | 16,30 | 15,85 | 16,20 | 00:00:00 | | 2003-11-07 | 15,90 | 174.700 | 16,50 | 15,86 | 16,30 | 00:00:00 | | 2003-11-10 | 15,62 | 257.500 | 15,98 | 15,52 | 15,88 | 00:00:00 | | 2003-11-11 | 15,28 | 291.000 | 15,60 | 15,02 | 15,60 | 00:00:00 | | 2003-11-12 | 15,40 | 940.000 | 15,48 | 14,40 | 14,55 | 00:00:00 | | 2003-11-13 | 15,23 | 489.900 | 15,70 | 15,08 | 15,67 | 00:00:00 | | 2003-11-14 | 15,31 | 169.000 | 15,40 | 15,13 | 15,20 | 00:00:00 | | 2003-11-17 | 14,93 | 265.000 | 15,13 | 14,72 | 15,05 | 00:00:00 | | 2003-11-18 | 15,52 | 353.300 | 15,72 | 15,15 | 15,50 | 00:00:00 | | 2003-11-19 | 15,65 | 175.000 | 15,65 | 15,15 | 15,25 | 00:00:00 | | 2003-11-20 | 15,44 | 213.400 | 15,72 | 15,15 | 15,70 | 00:00:00 | | 2003-11-21 | 15,55 | 243.200 | 15,75 | 15,30 | 15,35 | 00:00:00 | | 2003-11-24 | 16,22 | 388.900 | 16,28 | 15,70 | 15,70 | 00:00:00 | | 2003-11-25 | 16,10 | 220.200 | 16,33 | 16,05 | 16,30 | 00:00:00 | | 2003-11-26 | 15,94 | 174.300 | 16,34 | 15,87 | 16,16 | 00:00:00 | | 2003-11-27 | 15,82 | 124.300 | 16,10 | 15,68 | 16,05 | 00:00:00 | | 2003-11-28 | 16,10 | 92.500 | 16,15 | 15,72 | 15,83 | 00:00:00 | | 2003-12-01 | 16,25 | 180.000 | 16,34 | 16,17 | 16,30 | 00:00:00 | | 2003-12-02 | 16,10 | 170.100 | 16,25 | 15,97 | 16,25 | 00:00:00 | | 2003-12-03 | 16,38 | 187.400 | 16,42 | 15,98 | 16,00 | 00:00:00 | | 2003-12-04 | 16,05 | 304.600 | 16,65 | 15,95 | 16,35 | 00:00:00 | | 2003-12-05 | 15,83 | 143.500 | 16,03 | 15,61 | 16,00 | 00:00:00 | | 2003-12-08 | 15,70 | 90.500 | 15,75 | 15,51 | 15,70 | 00:00:00 | | 2003-12-09 | 15,77 | 92.100 | 15,93 | 15,70 | 15,90 | 00:00:00 | | 2003-12-10 | 15,36 | 209.800 | 15,75 | 15,16 | 15,67 | 00:00:00 | | 2003-12-11 | 15,43 | 108.800 | 15,55 | 15,28 | 15,37 | 00:00:00 | | 2003-12-12 | 15,30 | 125.500 | 15,63 | 15,25 | 15,60 | 00:00:00 | | 2003-12-15 | 15,38 | 112.100 | 15,70 | 15,25 | 15,70 | 00:00:00 | | 2003-12-16 | 15,14 | 105.100 | 15,33 | 15,07 | 15,20 | 00:00:00 | | 2003-12-17 | 14,97 | 134.100 | 15,25 | 14,95 | 15,25 | 00:00:00 | | 2003-12-18 | 15,23 | 142.700 | 15,30 | 14,87 | 15,02 | 00:00:00 | | 2003-12-19 | 15,48 | 80.100 | 15,53 | 15,33 | 15,40 | 00:00:00 | | 2003-12-22 | 15,30 | 71.200 | 15,60 | 15,26 | 15,40 | 00:00:00 | | 2003-12-23 | 15,30 | 68.400 | 15,53 | 15,26 | 15,35 | 00:00:00 | | 2003-12-24 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-25 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-26 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-29 | 15,45 | 91.500 | 15,59 | 15,32 | 15,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
