|
 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 | | 2004-04-19 | 14,40 | 51.600 | 14,70 | 14,25 | 14,52 | 00:00:00 | | 2004-04-20 | 14,65 | 95.700 | 14,75 | 14,33 | 14,33 | 00:00:00 | | 2004-04-21 | 14,43 | 72.600 | 14,65 | 14,30 | 14,50 | 00:00:00 | | 2004-04-22 | 14,58 | 73.200 | 14,58 | 14,33 | 14,50 | 00:00:00 | | 2004-04-23 | 14,70 | 107.200 | 14,90 | 14,60 | 14,60 | 00:00:00 | | 2004-04-26 | 14,97 | 170.200 | 15,32 | 14,93 | 15,16 | 00:00:00 | | 2004-04-27 | 14,95 | 98.100 | 15,15 | 14,91 | 15,05 | 00:00:00 | | 2004-04-28 | 14,80 | 92.100 | 15,02 | 14,75 | 15,00 | 00:00:00 | | 2004-04-29 | 14,38 | 93.900 | 14,70 | 14,22 | 14,70 | 00:00:00 | | 2004-04-30 | 14,40 | 69.300 | 14,50 | 14,23 | 14,30 | 00:00:00 | | 2004-05-03 | 14,30 | 78.900 | 14,39 | 14,16 | 14,25 | 00:00:00 | | 2004-05-04 | 14,15 | 42.300 | 14,36 | 14,09 | 14,28 | 00:00:00 | | 2004-05-05 | 14,30 | 69.600 | 14,40 | 14,08 | 14,10 | 00:00:00 | | 2004-05-06 | 13,83 | 104.600 | 14,35 | 13,76 | 14,30 | 00:00:00 | | 2004-05-07 | 13,60 | 103.300 | 13,94 | 13,52 | 13,88 | 00:00:00 | | 2004-05-10 | 13,13 | 139.900 | 13,40 | 12,93 | 13,40 | 00:00:00 | | 2004-05-11 | 13,20 | 101.100 | 13,23 | 13,05 | 13,15 | 00:00:00 | | 2004-05-12 | 12,84 | 99.200 | 13,20 | 12,81 | 13,20 | 00:00:00 | | 2004-05-13 | 13,10 | 119.200 | 13,24 | 12,90 | 13,00 | 00:00:00 | | 2004-05-14 | 13,07 | 60.700 | 13,15 | 12,79 | 13,09 | 00:00:00 | | 2004-05-17 | 12,84 | 60.100 | 12,84 | 12,65 | 12,80 | 00:00:00 | | 2004-05-18 | 13,10 | 42.400 | 13,10 | 12,83 | 12,83 | 00:00:00 | | 2004-05-19 | 13,55 | 57.300 | 13,60 | 13,25 | 13,25 | 00:00:00 | | 2004-05-20 | 13,37 | 12.000 | 13,41 | 13,30 | 13,40 | 00:00:00 | | 2004-05-21 | 13,30 | 31.600 | 13,56 | 13,30 | 13,50 | 00:00:00 | | 2004-05-24 | 13,47 | 59.400 | 13,64 | 13,31 | 13,35 | 00:00:00 | | 2004-05-25 | 13,29 | 88.400 | 13,42 | 13,18 | 13,40 | 00:00:00 | | 2004-05-26 | 13,32 | 44.500 | 13,45 | 13,27 | 13,45 | 00:00:00 | | 2004-05-27 | 13,28 | 71.200 | 13,45 | 13,28 | 13,33 | 00:00:00 | | 2004-05-28 | 13,35 | 51.700 | 13,46 | 13,22 | 13,35 | 00:00:00 | | 2004-05-31 | 13,44 | 3.000 | 13,44 | 13,34 | 13,34 | 00:00:00 | | 2004-06-01 | 13,12 | 79.400 | 13,40 | 12,98 | 13,40 | 00:00:00 | | 2004-06-02 | 13,28 | 85.600 | 13,30 | 13,05 | 13,20 | 00:00:00 | | 2004-06-03 | 13,65 | 111.400 | 13,67 | 13,23 | 13,29 | 00:00:00 | | 2004-06-04 | 13,93 | 87.700 | 14,06 | 13,68 | 13,68 | 00:00:00 | | 2004-06-07 | 14,02 | 54.100 | 14,05 | 13,83 | 14,00 | 00:00:00 | | 2004-06-08 | 13,83 | 62.400 | 14,10 | 13,83 | 14,06 | 00:00:00 | | 2004-06-09 | 13,95 | 61.200 | 14,00 | 13,76 | 13,85 | 00:00:00 | | 2004-06-10 | 14,37 | 63.500 | 14,41 | 13,95 | 13,95 | 00:00:00 | | 2004-06-11 | 14,42 | 81.100 | 14,42 | 14,23 | 14,33 | 00:00:00 | | 2004-06-14 | 14,29 | 36.600 | 14,38 | 14,20 | 14,30 | 00:00:00 | | 2004-06-15 | 14,33 | 28.600 | 14,34 | 14,14 | 14,28 | 00:00:00 | | 2004-06-16 | 14,53 | 55.600 | 14,60 | 14,36 | 14,36 | 00:00:00 | | 2004-06-17 | 14,56 | 45.500 | 14,60 | 14,45 | 14,50 | 00:00:00 | | 2004-06-18 | 14,70 | 47.800 | 14,72 | 14,48 | 14,54 | 00:00:00 | | 2004-06-21 | 14,26 | 71.700 | 14,72 | 14,20 | 14,72 | 00:00:00 | | 2004-06-22 | 13,94 | 60.800 | 14,25 | 13,85 | 14,25 | 00:00:00 | | 2004-06-23 | 13,94 | 61.500 | 14,05 | 13,87 | 13,95 | 00:00:00 | | 2004-06-24 | 14,20 | 50.400 | 14,20 | 13,95 | 13,95 | 00:00:00 | | 2004-06-25 | 14,20 | 16.500 | 14,23 | 14,08 | 14,12 | 00:00:00 | | 2004-06-28 | 14,60 | 85.600 | 14,60 | 14,10 | 14,10 | 00:00:00 | | 2004-06-29 | 14,58 | 48.800 | 14,65 | 14,47 | 14,47 | 00:00:00 | | 2004-06-30 | 14,50 | 52.700 | 14,72 | 14,48 | 14,58 | 00:00:00 | | 2004-07-01 | 14,40 | 52.000 | 14,75 | 14,36 | 14,60 | 00:00:00 | | 2004-07-02 | 14,23 | 37.400 | 14,35 | 14,16 | 14,35 | 00:00:00 | | 2004-07-05 | 14,28 | 27.600 | 14,31 | 14,19 | 14,20 | 00:00:00 | | 2004-07-06 | 13,95 | 43.600 | 14,30 | 13,87 | 14,30 | 00:00:00 | | 2004-07-07 | 13,83 | 43.900 | 13,95 | 13,72 | 13,90 | 00:00:00 | | 2004-07-08 | 13,70 | 36.600 | 13,82 | 13,66 | 13,75 | 00:00:00 | | 2004-07-09 | 13,52 | 60.500 | 13,68 | 13,46 | 13,60 | 00:00:00 | | 2004-07-12 | 13,40 | 61.800 | 13,52 | 13,36 | 13,45 | 00:00:00 | | 2004-07-13 | 13,30 | 42.900 | 13,46 | 13,28 | 13,40 | 00:00:00 | | 2004-07-14 | 13,52 | 59.400 | 13,53 | 13,11 | 13,20 | 00:00:00 | | 2004-07-15 | 13,36 | 31.800 | 13,50 | 13,21 | 13,46 | 00:00:00 | | 2004-07-16 | 13,41 | 21.600 | 13,51 | 13,30 | 13,30 | 00:00:00 | | 2004-07-19 | 13,36 | 41.000 | 13,42 | 13,21 | 13,30 | 00:00:00 | | 2004-07-20 | 13,63 | 32.300 | 13,63 | 13,18 | 13,30 | 00:00:00 | | 2004-07-21 | 14,00 | 44.100 | 14,13 | 13,76 | 13,76 | 00:00:00 | | 2004-07-22 | 13,94 | 41.500 | 14,00 | 13,72 | 13,90 | 00:00:00 | | 2004-07-23 | 13,93 | 27.100 | 14,03 | 13,83 | 13,95 | 00:00:00 | | 2004-07-26 | 13,85 | 29.900 | 14,10 | 13,85 | 13,93 | 00:00:00 | | 2004-07-27 | 14,00 | 36.600 | 14,03 | 13,88 | 13,90 | 00:00:00 | | 2004-07-28 | 13,91 | 58.900 | 14,20 | 13,86 | 14,00 | 00:00:00 | | 2004-07-29 | 14,20 | 42.300 | 14,20 | 13,96 | 13,97 | 00:00:00 | | 2004-07-30 | 14,20 | 39.700 | 14,32 | 14,10 | 14,15 | 00:00:00 | | 2004-08-02 | 14,16 | 25.100 | 14,23 | 14,11 | 14,20 | 00:00:00 | | 2004-08-03 | 14,00 | 33.000 | 14,26 | 13,94 | 14,20 | 00:00:00 | | 2004-08-04 | 13,57 | 56.700 | 13,73 | 13,40 | 13,60 | 00:00:00 | | 2004-08-05 | 13,40 | 125.800 | 13,71 | 13,39 | 13,62 | 00:00:00 | | 2004-08-06 | 13,10 | 51.800 | 13,35 | 12,95 | 13,20 | 00:00:00 | | 2004-08-09 | 12,95 | 83.000 | 13,17 | 12,75 | 13,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
