|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 15,26 | 54.400 | 15,44 | 15,20 | 15,20 | 00:00:00 | | 2004-11-30 | 15,07 | 59.200 | 15,28 | 15,00 | 15,20 | 00:00:00 | | 2004-12-01 | 15,15 | 44.400 | 15,17 | 14,95 | 14,95 | 00:00:00 | | 2004-12-02 | 15,17 | 45.100 | 15,27 | 15,15 | 15,20 | 00:00:00 | | 2004-12-03 | 15,08 | 49.300 | 15,25 | 15,03 | 15,20 | 00:00:00 | | 2004-12-06 | 15,22 | 62.600 | 15,24 | 15,12 | 15,15 | 00:00:00 | | 2004-12-07 | 15,20 | 61.700 | 15,31 | 15,14 | 15,15 | 00:00:00 | | 2004-12-08 | 15,24 | 48.300 | 15,27 | 15,12 | 15,15 | 00:00:00 | | 2004-12-09 | 15,14 | 56.300 | 15,26 | 15,02 | 15,23 | 00:00:00 | | 2004-12-10 | 15,00 | 42.000 | 15,16 | 14,98 | 15,16 | 00:00:00 | | 2004-12-13 | 15,06 | 45.600 | 15,16 | 15,04 | 15,05 | 00:00:00 | | 2004-12-14 | 15,09 | 49.800 | 15,16 | 15,07 | 15,15 | 00:00:00 | | 2004-12-15 | 15,06 | 33.800 | 15,18 | 15,02 | 15,15 | 00:00:00 | | 2004-12-16 | 14,99 | 27.200 | 15,07 | 14,98 | 15,05 | 00:00:00 | | 2004-12-17 | 14,86 | 47.300 | 15,07 | 14,86 | 15,05 | 00:00:00 | | 2004-12-20 | 14,95 | 60.200 | 15,07 | 14,85 | 14,85 | 00:00:00 | | 2004-12-21 | 15,04 | 41.900 | 15,04 | 14,95 | 14,95 | 00:00:00 | | 2004-12-22 | 15,07 | 30.300 | 15,10 | 15,00 | 15,00 | 00:00:00 | | 2004-12-23 | 15,08 | 39.100 | 15,12 | 15,02 | 15,02 | 00:00:00 | | 2004-12-24 | 15,08 | 0 | 15,08 | 15,08 | 15,08 | 00:00:00 | | 2004-12-27 | 15,10 | 33.500 | 15,11 | 15,00 | 15,00 | 00:00:00 | | 2004-12-28 | 15,15 | 39.900 | 15,21 | 14,99 | 15,10 | 00:00:00 | | 2004-12-29 | 15,08 | 34.800 | 15,20 | 15,07 | 15,20 | 00:00:00 | | 2004-12-30 | 15,17 | 27.400 | 15,20 | 15,10 | 15,10 | 00:00:00 | | 2004-12-31 | 15,17 | 0 | 15,17 | 15,17 | 15,17 | 00:00:00 | | 2005-01-03 | 15,40 | 73.300 | 15,41 | 15,18 | 15,20 | 00:00:00 | | 2005-01-04 | 15,43 | 108.000 | 15,53 | 15,38 | 15,40 | 00:00:00 | | 2005-01-05 | 15,59 | 96.200 | 15,60 | 15,32 | 15,40 | 00:00:00 | | 2005-01-06 | 16,01 | 192.400 | 16,07 | 15,60 | 15,60 | 00:00:00 | | 2005-01-07 | 16,22 | 153.400 | 16,24 | 15,98 | 16,00 | 00:00:00 | | 2005-01-10 | 16,25 | 91.400 | 16,32 | 16,06 | 16,22 | 00:00:00 | | 2005-01-11 | 16,13 | 114.000 | 16,32 | 16,10 | 16,25 | 00:00:00 | | 2005-01-12 | 16,08 | 97.600 | 16,27 | 15,95 | 16,27 | 00:00:00 | | 2005-01-13 | 16,18 | 61.900 | 16,24 | 16,07 | 16,12 | 00:00:00 | | 2005-01-14 | 16,33 | 68.500 | 16,35 | 16,09 | 16,13 | 00:00:00 | | 2005-01-17 | 16,40 | 123.400 | 16,55 | 16,30 | 16,36 | 00:00:00 | | 2005-01-18 | 16,40 | 90.700 | 16,44 | 16,11 | 16,40 | 00:00:00 | | 2005-01-19 | 16,30 | 51.500 | 16,46 | 16,28 | 16,40 | 00:00:00 | | 2005-01-20 | 16,28 | 54.400 | 16,36 | 16,12 | 16,20 | 00:00:00 | | 2005-01-21 | 16,20 | 37.000 | 16,33 | 16,15 | 16,33 | 00:00:00 | | 2005-01-24 | 16,16 | 66.800 | 16,22 | 15,95 | 16,12 | 00:00:00 | | 2005-01-25 | 16,30 | 51.700 | 16,39 | 16,12 | 16,14 | 00:00:00 | | 2005-01-26 | 16,30 | 0 | 16,30 | 16,30 | 16,30 | 00:00:00 | | 2005-01-27 | 16,10 | 54.600 | 16,30 | 16,05 | 16,15 | 00:00:00 | | 2005-01-28 | 16,09 | 32.900 | 16,18 | 16,05 | 16,12 | 00:00:00 | | 2005-01-31 | 16,30 | 46.000 | 16,34 | 16,06 | 16,06 | 00:00:00 | | 2005-02-01 | 16,37 | 120.300 | 16,40 | 16,25 | 16,25 | 00:00:00 | | 2005-02-02 | 16,80 | 166.300 | 16,87 | 16,25 | 16,40 | 00:00:00 | | 2005-02-03 | 16,73 | 128.000 | 16,93 | 16,66 | 16,84 | 00:00:00 | | 2005-02-04 | 16,80 | 52.100 | 16,90 | 16,68 | 16,76 | 00:00:00 | | 2005-02-07 | 16,94 | 68.200 | 16,97 | 16,74 | 16,80 | 00:00:00 | | 2005-02-08 | 16,94 | 117.300 | 17,09 | 16,90 | 16,90 | 00:00:00 | | 2005-02-09 | 16,80 | 65.800 | 17,05 | 16,77 | 17,03 | 00:00:00 | | 2005-02-10 | 16,82 | 68.500 | 16,97 | 16,75 | 16,87 | 00:00:00 | | 2005-02-11 | 17,00 | 73.300 | 17,02 | 16,82 | 16,90 | 00:00:00 | | 2005-02-14 | 16,93 | 44.200 | 17,00 | 16,87 | 17,00 | 00:00:00 | | 2005-02-15 | 17,10 | 130.200 | 17,25 | 16,75 | 16,93 | 00:00:00 | | 2005-02-16 | 16,83 | 93.300 | 17,15 | 16,65 | 17,15 | 00:00:00 | | 2005-02-17 | 16,85 | 42.600 | 16,99 | 16,82 | 16,85 | 00:00:00 | | 2005-02-18 | 16,86 | 35.000 | 16,90 | 16,75 | 16,86 | 00:00:00 | | 2005-02-21 | 16,77 | 51.900 | 16,95 | 16,77 | 16,90 | 00:00:00 | | 2005-02-22 | 16,58 | 89.600 | 16,80 | 16,46 | 16,80 | 00:00:00 | | 2005-02-23 | 16,76 | 61.700 | 16,79 | 16,35 | 16,35 | 00:00:00 | | 2005-02-24 | 16,68 | 36.200 | 16,85 | 16,55 | 16,80 | 00:00:00 | | 2005-02-25 | 16,85 | 55.600 | 16,94 | 16,64 | 16,64 | 00:00:00 | | 2005-02-28 | 16,90 | 73.600 | 16,96 | 16,75 | 16,75 | 00:00:00 | | 2005-03-01 | 16,94 | 50.500 | 17,07 | 16,76 | 16,82 | 00:00:00 | | 2005-03-02 | 17,11 | 61.400 | 17,12 | 16,91 | 16,96 | 00:00:00 | | 2005-03-03 | 17,46 | 301.300 | 17,64 | 17,14 | 17,14 | 00:00:00 | | 2005-03-04 | 17,56 | 71.800 | 17,56 | 17,36 | 17,50 | 00:00:00 | | 2005-03-07 | 17,50 | 63.200 | 17,58 | 17,40 | 17,48 | 00:00:00 | | 2005-03-08 | 17,29 | 56.100 | 17,48 | 17,27 | 17,43 | 00:00:00 | | 2005-03-09 | 17,15 | 30.200 | 17,45 | 17,15 | 17,34 | 00:00:00 | | 2005-03-10 | 16,92 | 73.500 | 17,20 | 16,86 | 17,12 | 00:00:00 | | 2005-03-11 | 16,96 | 35.000 | 17,14 | 16,92 | 17,00 | 00:00:00 | | 2005-03-14 | 16,78 | 53.200 | 17,00 | 16,78 | 16,95 | 00:00:00 | | 2005-03-15 | 16,88 | 39.600 | 16,96 | 16,81 | 16,85 | 00:00:00 | | 2005-03-16 | 16,68 | 48.200 | 16,90 | 16,65 | 16,84 | 00:00:00 | | 2005-03-17 | 16,47 | 62.400 | 16,80 | 16,44 | 16,80 | 00:00:00 | | 2005-03-18 | 16,61 | 29.700 | 16,61 | 16,44 | 16,47 | 00:00:00 | | 2005-03-21 | 16,65 | 34.800 | 16,90 | 16,62 | 16,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
