|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 16,65 | 34.800 | 16,90 | 16,62 | 16,66 | 00:00:00 | | 2005-03-22 | 16,68 | 41.000 | 16,75 | 16,49 | 16,52 | 00:00:00 | | 2005-03-23 | 16,63 | 32.700 | 16,64 | 16,43 | 16,50 | 00:00:00 | | 2005-03-24 | 16,72 | 28.900 | 16,75 | 16,52 | 16,63 | 00:00:00 | | 2005-03-25 | 16,72 | 0 | 16,72 | 16,72 | 16,72 | 00:00:00 | | 2005-03-28 | 16,72 | 0 | 16,72 | 16,72 | 16,72 | 00:00:00 | | 2005-03-29 | 16,66 | 25.400 | 16,70 | 16,54 | 16,65 | 00:00:00 | | 2005-03-30 | 16,77 | 35.200 | 16,88 | 16,53 | 16,53 | 00:00:00 | | 2005-03-31 | 16,73 | 33.900 | 16,85 | 16,65 | 16,76 | 00:00:00 | | 2005-04-01 | 17,04 | 54.700 | 17,18 | 16,72 | 16,72 | 00:00:00 | | 2005-04-04 | 16,93 | 38.600 | 17,15 | 16,77 | 17,04 | 00:00:00 | | 2005-04-05 | 16,95 | 34.400 | 17,04 | 16,95 | 16,98 | 00:00:00 | | 2005-04-06 | 17,18 | 44.400 | 17,22 | 16,98 | 16,98 | 00:00:00 | | 2005-04-07 | 17,38 | 67.400 | 17,42 | 17,14 | 17,14 | 00:00:00 | | 2005-04-08 | 17,46 | 68.300 | 17,61 | 17,37 | 17,44 | 00:00:00 | | 2005-04-11 | 17,89 | 150.900 | 17,94 | 17,57 | 17,60 | 00:00:00 | | 2005-04-12 | 17,75 | 54.500 | 17,93 | 17,75 | 17,83 | 00:00:00 | | 2005-04-13 | 17,99 | 66.500 | 18,04 | 17,88 | 17,90 | 00:00:00 | | 2005-04-14 | 17,94 | 65.600 | 18,05 | 17,85 | 17,85 | 00:00:00 | | 2005-04-15 | 17,58 | 70.200 | 17,90 | 17,50 | 17,80 | 00:00:00 | | 2005-04-18 | 17,08 | 114.700 | 17,27 | 16,98 | 17,20 | 00:00:00 | | 2005-04-19 | 17,16 | 69.600 | 17,32 | 17,10 | 17,28 | 00:00:00 | | 2005-04-20 | 17,06 | 34.200 | 17,30 | 17,01 | 17,30 | 00:00:00 | | 2005-04-21 | 17,14 | 47.800 | 17,33 | 16,98 | 16,98 | 00:00:00 | | 2005-04-22 | 17,18 | 43.800 | 17,27 | 17,14 | 17,27 | 00:00:00 | | 2005-04-25 | 17,16 | 48.200 | 17,22 | 16,95 | 17,15 | 00:00:00 | | 2005-04-26 | 17,33 | 53.000 | 17,35 | 17,08 | 17,25 | 00:00:00 | | 2005-04-27 | 17,08 | 60.600 | 17,32 | 16,96 | 17,20 | 00:00:00 | | 2005-04-28 | 17,02 | 66.200 | 17,18 | 16,78 | 17,14 | 00:00:00 | | 2005-04-29 | 16,92 | 55.200 | 17,00 | 16,83 | 17,00 | 00:00:00 | | 2005-05-02 | 17,02 | 49.200 | 17,11 | 16,92 | 17,08 | 00:00:00 | | 2005-05-03 | 16,44 | 167.800 | 16,95 | 16,26 | 16,95 | 00:00:00 | | 2005-05-04 | 16,39 | 60.100 | 16,46 | 16,17 | 16,40 | 00:00:00 | | 2005-05-05 | 16,50 | 2.600 | 16,57 | 16,39 | 16,39 | 00:00:00 | | 2005-05-06 | 16,42 | 20.300 | 16,58 | 16,27 | 16,58 | 00:00:00 | | 2005-05-09 | 16,47 | 36.900 | 16,50 | 16,32 | 16,37 | 00:00:00 | | 2005-05-10 | 16,12 | 46.800 | 16,65 | 16,02 | 16,48 | 00:00:00 | | 2005-05-11 | 16,00 | 78.500 | 16,22 | 15,95 | 16,06 | 00:00:00 | | 2005-05-12 | 16,18 | 26.200 | 16,35 | 16,06 | 16,06 | 00:00:00 | | 2005-05-13 | 16,14 | 24.600 | 16,18 | 15,99 | 16,12 | 00:00:00 | | 2005-05-16 | 16,22 | 12.100 | 16,29 | 16,14 | 16,14 | 00:00:00 | | 2005-05-17 | 16,30 | 23.000 | 16,38 | 16,15 | 16,26 | 00:00:00 | | 2005-05-18 | 16,58 | 36.100 | 16,60 | 16,24 | 16,33 | 00:00:00 | | 2005-05-19 | 16,60 | 38.900 | 16,62 | 16,51 | 16,59 | 00:00:00 | | 2005-05-20 | 16,61 | 34.100 | 16,63 | 16,45 | 16,63 | 00:00:00 | | 2005-05-23 | 16,60 | 79.900 | 16,63 | 16,35 | 16,52 | 00:00:00 | | 2005-05-24 | 16,35 | 36.000 | 16,62 | 16,32 | 16,62 | 00:00:00 | | 2005-05-25 | 16,25 | 40.000 | 16,37 | 16,18 | 16,37 | 00:00:00 | | 2005-05-26 | 16,94 | 40.200 | 16,99 | 16,45 | 16,45 | 00:00:00 | | 2005-05-27 | 17,14 | 84.800 | 17,25 | 17,00 | 17,00 | 00:00:00 | | 2005-05-30 | 17,83 | 149.400 | 17,85 | 17,25 | 17,25 | 00:00:00 | | 2005-05-31 | 17,68 | 180.800 | 18,01 | 17,59 | 17,86 | 00:00:00 | | 2005-06-01 | 18,04 | 120.700 | 18,04 | 17,61 | 17,70 | 00:00:00 | | 2005-06-02 | 17,98 | 140.300 | 18,12 | 17,88 | 18,02 | 00:00:00 | | 2005-06-03 | 17,76 | 92.000 | 18,05 | 17,75 | 18,02 | 00:00:00 | | 2005-06-06 | 17,60 | 54.000 | 17,89 | 17,54 | 17,85 | 00:00:00 | | 2005-06-07 | 17,80 | 58.000 | 17,85 | 17,51 | 17,70 | 00:00:00 | | 2005-06-08 | 17,75 | 38.900 | 17,85 | 17,62 | 17,70 | 00:00:00 | | 2005-06-09 | 17,93 | 46.500 | 17,98 | 17,67 | 17,72 | 00:00:00 | | 2005-06-10 | 18,05 | 153.100 | 18,19 | 17,98 | 18,00 | 00:00:00 | | 2005-06-13 | 18,29 | 211.900 | 18,47 | 18,13 | 18,29 | 00:00:00 | | 2005-06-14 | 18,75 | 199.400 | 18,75 | 18,24 | 18,44 | 00:00:00 | | 2005-06-15 | 18,75 | 260.600 | 19,10 | 18,58 | 18,74 | 00:00:00 | | 2005-06-16 | 18,76 | 129.100 | 19,01 | 18,55 | 18,85 | 00:00:00 | | 2005-06-17 | 18,80 | 75.500 | 18,88 | 18,75 | 18,80 | 00:00:00 | | 2005-06-20 | 18,65 | 95.100 | 18,84 | 18,61 | 18,84 | 00:00:00 | | 2005-06-21 | 18,67 | 54.300 | 18,75 | 18,58 | 18,70 | 00:00:00 | | 2005-06-22 | 18,35 | 151.800 | 18,61 | 18,33 | 18,61 | 00:00:00 | | 2005-06-23 | 18,26 | 91.800 | 18,41 | 18,14 | 18,40 | 00:00:00 | | 2005-06-24 | 18,02 | 56.800 | 18,18 | 18,02 | 18,10 | 00:00:00 | | 2005-06-27 | 17,75 | 57.300 | 17,94 | 17,72 | 17,92 | 00:00:00 | | 2005-06-28 | 17,88 | 34.300 | 17,89 | 17,75 | 17,80 | 00:00:00 | | 2005-06-29 | 17,92 | 39.400 | 18,07 | 17,82 | 17,90 | 00:00:00 | | 2005-06-30 | 18,01 | 28.800 | 18,12 | 17,84 | 17,88 | 00:00:00 | | 2005-07-01 | 18,02 | 40.200 | 18,07 | 17,85 | 17,90 | 00:00:00 | | 2005-07-04 | 17,94 | 39.200 | 18,05 | 17,92 | 18,05 | 00:00:00 | | 2005-07-05 | 17,90 | 48.500 | 18,11 | 17,84 | 18,00 | 00:00:00 | | 2005-07-06 | 18,00 | 39.400 | 18,03 | 17,94 | 18,03 | 00:00:00 | | 2005-07-07 | 17,78 | 196.500 | 17,91 | 17,34 | 17,90 | 00:00:00 | | 2005-07-08 | 17,95 | 71.800 | 18,05 | 17,68 | 17,80 | 00:00:00 | | 2005-07-11 | 18,16 | 56.200 | 18,18 | 17,87 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
