|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 12,95 | 83.000 | 13,17 | 12,75 | 13,17 | 00:00:00 | | 2004-08-10 | 13,14 | 35.200 | 13,18 | 12,87 | 13,00 | 00:00:00 | | 2004-08-11 | 13,46 | 50.500 | 13,46 | 12,82 | 13,20 | 00:00:00 | | 2004-08-12 | 13,24 | 72.500 | 13,40 | 13,13 | 13,28 | 00:00:00 | | 2004-08-13 | 13,10 | 54.700 | 13,25 | 13,05 | 13,12 | 00:00:00 | | 2004-08-16 | 13,30 | 31.500 | 13,46 | 12,96 | 13,05 | 00:00:00 | | 2004-08-17 | 13,35 | 18.200 | 13,51 | 13,25 | 13,25 | 00:00:00 | | 2004-08-18 | 13,47 | 15.600 | 13,47 | 13,19 | 13,40 | 00:00:00 | | 2004-08-19 | 13,25 | 30.400 | 13,67 | 13,24 | 13,47 | 00:00:00 | | 2004-08-20 | 13,26 | 18.600 | 13,33 | 13,11 | 13,30 | 00:00:00 | | 2004-08-23 | 13,36 | 28.800 | 13,45 | 13,27 | 13,40 | 00:00:00 | | 2004-08-24 | 13,45 | 30.500 | 13,65 | 13,24 | 13,30 | 00:00:00 | | 2004-08-25 | 13,65 | 43.800 | 13,65 | 13,48 | 13,63 | 00:00:00 | | 2004-08-26 | 13,78 | 22.600 | 13,84 | 13,68 | 13,80 | 00:00:00 | | 2004-08-27 | 13,88 | 21.700 | 13,90 | 13,66 | 13,82 | 00:00:00 | | 2004-08-30 | 13,78 | 30.900 | 13,83 | 13,61 | 13,83 | 00:00:00 | | 2004-08-31 | 13,48 | 37.400 | 13,70 | 13,44 | 13,70 | 00:00:00 | | 2004-09-01 | 13,70 | 33.400 | 13,72 | 13,60 | 13,60 | 00:00:00 | | 2004-09-02 | 13,81 | 30.500 | 13,84 | 13,58 | 13,70 | 00:00:00 | | 2004-09-03 | 13,91 | 31.000 | 13,99 | 13,71 | 13,82 | 00:00:00 | | 2004-09-06 | 14,12 | 41.500 | 14,16 | 13,87 | 13,91 | 00:00:00 | | 2004-09-07 | 14,27 | 68.100 | 14,36 | 14,09 | 14,15 | 00:00:00 | | 2004-09-08 | 14,35 | 89.500 | 14,48 | 14,23 | 14,25 | 00:00:00 | | 2004-09-09 | 14,20 | 28.400 | 14,35 | 14,05 | 14,35 | 00:00:00 | | 2004-09-10 | 14,40 | 38.000 | 14,43 | 14,22 | 14,23 | 00:00:00 | | 2004-09-13 | 14,96 | 136.100 | 14,96 | 14,47 | 14,48 | 00:00:00 | | 2004-09-14 | 14,81 | 76.900 | 15,09 | 14,66 | 14,97 | 00:00:00 | | 2004-09-15 | 14,98 | 98.500 | 15,11 | 14,76 | 14,76 | 00:00:00 | | 2004-09-16 | 15,32 | 110.000 | 15,40 | 15,03 | 15,05 | 00:00:00 | | 2004-09-17 | 15,36 | 121.400 | 15,63 | 15,24 | 15,35 | 00:00:00 | | 2004-09-20 | 15,23 | 59.000 | 15,41 | 15,21 | 15,40 | 00:00:00 | | 2004-09-21 | 15,29 | 76.300 | 15,45 | 15,17 | 15,22 | 00:00:00 | | 2004-09-22 | 14,96 | 81.400 | 15,35 | 14,88 | 15,35 | 00:00:00 | | 2004-09-23 | 14,70 | 62.300 | 14,90 | 14,65 | 14,90 | 00:00:00 | | 2004-09-24 | 14,89 | 32.900 | 14,89 | 14,65 | 14,65 | 00:00:00 | | 2004-09-27 | 14,76 | 49.800 | 14,85 | 14,69 | 14,85 | 00:00:00 | | 2004-09-28 | 14,90 | 64.500 | 14,98 | 14,61 | 14,61 | 00:00:00 | | 2004-09-29 | 15,07 | 49.600 | 15,17 | 14,94 | 14,95 | 00:00:00 | | 2004-09-30 | 14,90 | 42.900 | 15,20 | 14,89 | 15,20 | 00:00:00 | | 2004-10-01 | 15,40 | 64.100 | 15,41 | 14,96 | 15,03 | 00:00:00 | | 2004-10-04 | 15,42 | 120.100 | 15,56 | 15,37 | 15,46 | 00:00:00 | | 2004-10-05 | 15,51 | 95.100 | 15,58 | 15,30 | 15,40 | 00:00:00 | | 2004-10-06 | 15,40 | 32.000 | 15,54 | 15,28 | 15,50 | 00:00:00 | | 2004-10-07 | 15,17 | 100.600 | 15,45 | 15,12 | 15,44 | 00:00:00 | | 2004-10-08 | 15,10 | 55.600 | 15,28 | 14,92 | 15,07 | 00:00:00 | | 2004-10-11 | 15,21 | 39.500 | 15,25 | 14,99 | 15,10 | 00:00:00 | | 2004-10-12 | 15,00 | 31.600 | 15,20 | 14,90 | 15,20 | 00:00:00 | | 2004-10-13 | 15,21 | 28.900 | 15,35 | 15,00 | 15,00 | 00:00:00 | | 2004-10-14 | 15,05 | 35.700 | 15,24 | 15,00 | 15,05 | 00:00:00 | | 2004-10-15 | 15,16 | 46.200 | 15,16 | 14,99 | 15,00 | 00:00:00 | | 2004-10-18 | 15,18 | 36.500 | 15,18 | 14,94 | 15,10 | 00:00:00 | | 2004-10-19 | 15,13 | 48.200 | 15,30 | 15,08 | 15,17 | 00:00:00 | | 2004-10-20 | 14,85 | 48.800 | 14,91 | 14,64 | 14,85 | 00:00:00 | | 2004-10-21 | 14,90 | 36.500 | 15,00 | 14,69 | 14,85 | 00:00:00 | | 2004-10-22 | 14,85 | 16.700 | 15,00 | 14,78 | 14,85 | 00:00:00 | | 2004-10-25 | 14,61 | 96.200 | 14,66 | 14,47 | 14,61 | 00:00:00 | | 2004-10-26 | 14,38 | 59.000 | 14,80 | 14,32 | 14,80 | 00:00:00 | | 2004-10-27 | 14,40 | 48.300 | 14,43 | 14,19 | 14,35 | 00:00:00 | | 2004-10-28 | 14,42 | 34.800 | 14,51 | 14,42 | 14,50 | 00:00:00 | | 2004-10-29 | 14,34 | 30.300 | 14,50 | 14,23 | 14,45 | 00:00:00 | | 2004-11-01 | 14,43 | 11.300 | 14,43 | 14,25 | 14,30 | 00:00:00 | | 2004-11-02 | 14,44 | 33.400 | 14,50 | 14,35 | 14,40 | 00:00:00 | | 2004-11-03 | 14,78 | 34.900 | 15,04 | 14,45 | 14,65 | 00:00:00 | | 2004-11-04 | 14,98 | 39.200 | 15,05 | 14,75 | 14,87 | 00:00:00 | | 2004-11-05 | 14,92 | 61.400 | 15,11 | 14,88 | 15,10 | 00:00:00 | | 2004-11-08 | 15,00 | 46.300 | 15,04 | 14,77 | 14,80 | 00:00:00 | | 2004-11-09 | 15,20 | 89.100 | 15,27 | 14,84 | 15,00 | 00:00:00 | | 2004-11-10 | 15,27 | 172.400 | 15,50 | 15,20 | 15,20 | 00:00:00 | | 2004-11-11 | 15,34 | 69.500 | 15,41 | 15,22 | 15,25 | 00:00:00 | | 2004-11-12 | 15,11 | 45.500 | 15,44 | 15,11 | 15,35 | 00:00:00 | | 2004-11-15 | 15,24 | 54.000 | 15,35 | 15,10 | 15,10 | 00:00:00 | | 2004-11-16 | 15,17 | 47.100 | 15,30 | 15,13 | 15,20 | 00:00:00 | | 2004-11-17 | 15,31 | 42.600 | 15,36 | 15,14 | 15,15 | 00:00:00 | | 2004-11-18 | 15,17 | 53.600 | 15,32 | 15,10 | 15,30 | 00:00:00 | | 2004-11-19 | 15,21 | 59.600 | 15,45 | 15,20 | 15,20 | 00:00:00 | | 2004-11-22 | 15,17 | 66.700 | 15,21 | 15,04 | 15,15 | 00:00:00 | | 2004-11-23 | 15,10 | 40.600 | 15,42 | 15,08 | 15,30 | 00:00:00 | | 2004-11-24 | 15,08 | 40.600 | 15,23 | 15,07 | 15,20 | 00:00:00 | | 2004-11-25 | 15,25 | 38.100 | 15,25 | 15,10 | 15,10 | 00:00:00 | | 2004-11-26 | 15,15 | 37.300 | 15,20 | 15,14 | 15,20 | 00:00:00 | | 2004-11-29 | 15,26 | 54.400 | 15,44 | 15,20 | 15,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
