|
 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 | | 2005-07-11 | 18,16 | 56.200 | 18,18 | 17,87 | 17,90 | 00:00:00 | | 2005-07-12 | 18,16 | 52.700 | 18,25 | 18,09 | 18,18 | 00:00:00 | | 2005-07-13 | 18,49 | 64.700 | 18,50 | 18,23 | 18,28 | 00:00:00 | | 2005-07-14 | 18,51 | 83.400 | 18,59 | 18,44 | 18,45 | 00:00:00 | | 2005-07-15 | 18,47 | 48.200 | 18,56 | 18,43 | 18,53 | 00:00:00 | | 2005-07-18 | 18,43 | 42.000 | 18,51 | 18,26 | 18,50 | 00:00:00 | | 2005-07-19 | 18,61 | 66.400 | 18,64 | 18,35 | 18,42 | 00:00:00 | | 2005-07-20 | 18,49 | 54.300 | 18,62 | 18,46 | 18,50 | 00:00:00 | | 2005-07-21 | 18,69 | 81.400 | 18,89 | 18,59 | 18,60 | 00:00:00 | | 2005-07-22 | 18,66 | 59.600 | 18,75 | 18,58 | 18,70 | 00:00:00 | | 2005-07-25 | 18,38 | 79.600 | 18,65 | 18,34 | 18,55 | 00:00:00 | | 2005-07-26 | 18,43 | 121.200 | 18,44 | 18,31 | 18,31 | 00:00:00 | | 2005-07-27 | 18,53 | 40.100 | 18,61 | 18,32 | 18,32 | 00:00:00 | | 2005-07-28 | 18,50 | 55.300 | 18,67 | 18,49 | 18,60 | 00:00:00 | | 2005-07-29 | 18,44 | 36.600 | 18,62 | 18,44 | 18,56 | 00:00:00 | | 2005-08-01 | 18,30 | 46.400 | 18,49 | 18,25 | 18,40 | 00:00:00 | | 2005-08-02 | 18,18 | 58.000 | 18,36 | 18,12 | 18,28 | 00:00:00 | | 2005-08-03 | 19,27 | 236.500 | 19,32 | 18,38 | 18,38 | 00:00:00 | | 2005-08-04 | 19,75 | 313.000 | 19,94 | 19,29 | 19,29 | 00:00:00 | | 2005-08-05 | 19,69 | 108.300 | 19,83 | 19,58 | 19,58 | 00:00:00 | | 2005-08-08 | 19,68 | 92.400 | 19,78 | 19,56 | 19,72 | 00:00:00 | | 2005-08-09 | 19,98 | 222.200 | 20,02 | 19,60 | 19,73 | 00:00:00 | | 2005-08-10 | 21,70 | 523.600 | 21,90 | 19,94 | 19,98 | 00:00:00 | | 2005-08-11 | 21,28 | 526.000 | 22,55 | 20,95 | 21,52 | 00:00:00 | | 2005-08-12 | 20,78 | 206.700 | 21,61 | 20,50 | 21,40 | 00:00:00 | | 2005-08-15 | 20,95 | 112.900 | 21,23 | 20,64 | 20,96 | 00:00:00 | | 2005-08-16 | 20,80 | 96.400 | 21,25 | 20,73 | 20,95 | 00:00:00 | | 2005-08-17 | 21,00 | 71.200 | 21,00 | 20,54 | 20,75 | 00:00:00 | | 2005-08-18 | 21,46 | 62.700 | 21,50 | 20,95 | 20,95 | 00:00:00 | | 2005-08-19 | 21,76 | 98.800 | 21,81 | 21,53 | 21,55 | 00:00:00 | | 2005-08-22 | 21,91 | 86.000 | 21,98 | 21,54 | 21,81 | 00:00:00 | | 2005-08-23 | 21,40 | 78.000 | 21,93 | 21,33 | 21,93 | 00:00:00 | | 2005-08-24 | 21,83 | 70.900 | 21,92 | 21,28 | 21,49 | 00:00:00 | | 2005-08-25 | 21,71 | 69.900 | 21,83 | 21,55 | 21,72 | 00:00:00 | | 2005-08-26 | 21,11 | 73.300 | 21,70 | 21,05 | 21,70 | 00:00:00 | | 2005-08-29 | 21,21 | 56.100 | 21,23 | 20,75 | 20,85 | 00:00:00 | | 2005-08-30 | 21,07 | 26.100 | 21,28 | 21,04 | 21,23 | 00:00:00 | | 2005-08-31 | 21,08 | 39.300 | 21,26 | 20,85 | 20,85 | 00:00:00 | | 2005-09-01 | 21,33 | 45.300 | 21,42 | 21,13 | 21,15 | 00:00:00 | | 2005-09-02 | 21,31 | 33.000 | 21,40 | 21,05 | 21,05 | 00:00:00 | | 2005-09-05 | 21,59 | 33.900 | 21,60 | 21,31 | 21,33 | 00:00:00 | | 2005-09-06 | 21,71 | 49.000 | 21,76 | 21,57 | 21,57 | 00:00:00 | | 2005-09-07 | 22,17 | 141.300 | 22,25 | 21,92 | 22,18 | 00:00:00 | | 2005-09-08 | 22,41 | 110.800 | 22,56 | 21,83 | 22,05 | 00:00:00 | | 2005-09-09 | 22,22 | 59.200 | 22,60 | 22,06 | 22,45 | 00:00:00 | | 2005-09-12 | 21,76 | 78.800 | 22,28 | 21,76 | 22,26 | 00:00:00 | | 2005-09-13 | 21,30 | 74.300 | 22,00 | 21,30 | 22,00 | 00:00:00 | | 2005-09-14 | 21,10 | 67.000 | 21,46 | 21,04 | 21,30 | 00:00:00 | | 2005-09-15 | 21,37 | 43.100 | 21,50 | 21,05 | 21,05 | 00:00:00 | | 2005-09-16 | 21,79 | 58.800 | 21,90 | 21,40 | 21,42 | 00:00:00 | | 2005-09-19 | 21,55 | 225.700 | 21,86 | 20,90 | 20,90 | 00:00:00 | | 2005-09-20 | 21,81 | 41.900 | 22,18 | 21,65 | 21,65 | 00:00:00 | | 2005-09-21 | 21,67 | 26.800 | 21,86 | 21,47 | 21,65 | 00:00:00 | | 2005-09-22 | 21,53 | 52.400 | 21,80 | 21,46 | 21,48 | 00:00:00 | | 2005-09-23 | 22,01 | 34.400 | 22,12 | 21,60 | 21,60 | 00:00:00 | | 2005-09-26 | 22,35 | 71.000 | 22,40 | 22,15 | 22,15 | 00:00:00 | | 2005-09-27 | 22,23 | 79.200 | 22,45 | 22,17 | 22,26 | 00:00:00 | | 2005-09-28 | 22,76 | 72.800 | 22,85 | 22,35 | 22,35 | 00:00:00 | | 2005-09-29 | 22,82 | 75.300 | 22,95 | 22,57 | 22,83 | 00:00:00 | | 2005-09-30 | 22,76 | 43.700 | 22,97 | 22,65 | 22,85 | 00:00:00 | | 2005-10-03 | 22,82 | 5.500 | 22,88 | 22,77 | 22,80 | 00:00:00 | | 2005-10-04 | 22,81 | 40.300 | 22,81 | 22,59 | 22,78 | 00:00:00 | | 2005-10-05 | 22,45 | 40.500 | 22,56 | 22,36 | 22,54 | 00:00:00 | | 2005-10-06 | 21,93 | 66.400 | 22,25 | 21,84 | 22,22 | 00:00:00 | | 2005-10-07 | 21,73 | 48.600 | 21,87 | 21,71 | 21,85 | 00:00:00 | | 2005-10-10 | 22,02 | 41.000 | 22,18 | 21,78 | 21,78 | 00:00:00 | | 2005-10-11 | 22,41 | 25.400 | 22,43 | 22,08 | 22,10 | 00:00:00 | | 2005-10-12 | 22,11 | 30.800 | 22,36 | 22,10 | 22,36 | 00:00:00 | | 2005-10-13 | 21,78 | 43.300 | 22,18 | 21,74 | 21,90 | 00:00:00 | | 2005-10-14 | 22,03 | 27.900 | 22,05 | 21,69 | 21,77 | 00:00:00 | | 2005-10-17 | 21,90 | 22.400 | 22,15 | 21,87 | 22,09 | 00:00:00 | | 2005-10-18 | 21,67 | 15.100 | 22,05 | 21,67 | 21,88 | 00:00:00 | | 2005-10-19 | 20,95 | 236.700 | 21,39 | 20,60 | 21,39 | 00:00:00 | | 2005-10-20 | 20,90 | 42.300 | 21,26 | 20,89 | 21,26 | 00:00:00 | | 2005-10-21 | 20,73 | 26.200 | 20,95 | 20,63 | 20,79 | 00:00:00 | | 2005-10-24 | 21,07 | 27.300 | 21,17 | 20,64 | 20,66 | 00:00:00 | | 2005-10-25 | 20,92 | 16.700 | 21,19 | 20,90 | 21,14 | 00:00:00 | | 2005-10-26 | 21,48 | 32.000 | 21,53 | 20,89 | 20,96 | 00:00:00 | | 2005-10-27 | 21,13 | 21.400 | 21,44 | 21,05 | 21,31 | 00:00:00 | | 2005-10-28 | 21,02 | 23.600 | 21,33 | 20,64 | 21,01 | 00:00:00 | | 2005-10-31 | 21,75 | 47.400 | 21,91 | 21,30 | 21,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
