|
 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 | | 2005-10-31 | 21,75 | 47.400 | 21,91 | 21,30 | 21,30 | 00:00:00 | | 2005-11-01 | 21,98 | 17.600 | 22,01 | 21,77 | 21,80 | 00:00:00 | | 2005-11-02 | 22,53 | 53.600 | 22,53 | 21,90 | 21,90 | 00:00:00 | | 2005-11-03 | 22,89 | 117.000 | 22,93 | 22,39 | 22,39 | 00:00:00 | | 2005-11-04 | 22,93 | 82.200 | 23,03 | 22,73 | 22,90 | 00:00:00 | | 2005-11-07 | 22,56 | 40.400 | 22,86 | 22,48 | 22,86 | 00:00:00 | | 2005-11-08 | 22,29 | 49.900 | 22,73 | 22,21 | 22,73 | 00:00:00 | | 2005-11-09 | 22,36 | 29.100 | 22,43 | 21,97 | 22,36 | 00:00:00 | | 2005-11-10 | 22,12 | 53.800 | 22,47 | 22,07 | 22,32 | 00:00:00 | | 2005-11-11 | 22,74 | 55.900 | 22,74 | 22,42 | 22,45 | 00:00:00 | | 2005-11-14 | 22,89 | 39.100 | 22,97 | 22,60 | 22,68 | 00:00:00 | | 2005-11-15 | 23,32 | 113.000 | 23,45 | 22,16 | 22,58 | 00:00:00 | | 2005-11-16 | 23,15 | 161.300 | 23,91 | 22,85 | 23,56 | 00:00:00 | | 2005-11-17 | 24,04 | 200.300 | 24,26 | 23,45 | 23,45 | 00:00:00 | | 2005-11-18 | 23,91 | 142.700 | 24,42 | 23,88 | 24,30 | 00:00:00 | | 2005-11-21 | 24,20 | 64.200 | 24,20 | 23,89 | 24,17 | 00:00:00 | | 2005-11-22 | 24,12 | 85.900 | 24,14 | 23,92 | 24,10 | 00:00:00 | | 2005-11-23 | 24,42 | 110.300 | 24,53 | 24,09 | 24,25 | 00:00:00 | | 2005-11-24 | 24,83 | 119.400 | 24,88 | 24,43 | 24,55 | 00:00:00 | | 2005-11-25 | 25,10 | 117.000 | 25,10 | 24,74 | 24,80 | 00:00:00 | | 2005-11-28 | 25,11 | 115.900 | 25,63 | 24,95 | 25,23 | 00:00:00 | | 2005-11-29 | 25,06 | 74.600 | 25,16 | 24,75 | 25,07 | 00:00:00 | | 2005-11-30 | 25,05 | 62.500 | 25,18 | 24,77 | 25,06 | 00:00:00 | | 2005-12-01 | 25,02 | 92.200 | 25,16 | 24,84 | 25,12 | 00:00:00 | | 2005-12-02 | 25,10 | 69.900 | 25,21 | 24,98 | 25,15 | 00:00:00 | | 2005-12-05 | 25,18 | 85.700 | 25,28 | 24,98 | 25,17 | 00:00:00 | | 2005-12-06 | 25,55 | 131.700 | 25,60 | 25,31 | 25,35 | 00:00:00 | | 2005-12-07 | 25,51 | 63.400 | 25,73 | 25,28 | 25,42 | 00:00:00 | | 2005-12-08 | 25,64 | 67.600 | 25,77 | 25,33 | 25,36 | 00:00:00 | | 2005-12-09 | 25,70 | 41.700 | 25,82 | 25,60 | 25,69 | 00:00:00 | | 2005-12-12 | 25,79 | 84.900 | 26,02 | 25,79 | 25,88 | 00:00:00 | | 2005-12-13 | 25,73 | 32.000 | 26,03 | 25,73 | 25,90 | 00:00:00 | | 2005-12-14 | 25,74 | 68.400 | 25,80 | 25,35 | 25,80 | 00:00:00 | | 2005-12-15 | 25,57 | 56.300 | 25,79 | 25,46 | 25,75 | 00:00:00 | | 2005-12-16 | 26,53 | 89.500 | 26,59 | 25,61 | 25,66 | 00:00:00 | | 2005-12-19 | 26,88 | 101.200 | 27,03 | 26,47 | 26,47 | 00:00:00 | | 2005-12-20 | 26,70 | 75.500 | 27,05 | 26,60 | 26,86 | 00:00:00 | | 2005-12-21 | 26,76 | 79.000 | 27,02 | 26,75 | 26,80 | 00:00:00 | | 2005-12-22 | 26,89 | 54.300 | 26,91 | 26,71 | 26,71 | 00:00:00 | | 2005-12-23 | 26,83 | 54.800 | 27,03 | 26,82 | 26,92 | 00:00:00 | | 2005-12-26 | 26,83 | 0 | 26,83 | 26,83 | 26,83 | 00:00:00 | | 2005-12-27 | 26,81 | 49.200 | 27,00 | 26,80 | 26,85 | 00:00:00 | | 2005-12-28 | 26,83 | 35.500 | 26,92 | 26,80 | 26,82 | 00:00:00 | | 2005-12-29 | 26,65 | 49.500 | 26,94 | 26,65 | 26,90 | 00:00:00 | | 2005-12-30 | 26,22 | 48.100 | 26,60 | 26,06 | 26,60 | 00:00:00 | | 2006-01-02 | 26,24 | 56.300 | 26,31 | 26,02 | 26,02 | 00:00:00 | | 2006-01-03 | 26,46 | 53.300 | 26,70 | 26,26 | 26,29 | 00:00:00 | | 2006-01-04 | 26,68 | 35.500 | 26,73 | 26,37 | 26,64 | 00:00:00 | | 2006-01-05 | 26,43 | 39.100 | 26,67 | 26,32 | 26,67 | 00:00:00 | | 2006-01-06 | 26,20 | 51.200 | 26,41 | 26,05 | 26,16 | 00:00:00 | | 2006-01-09 | 26,14 | 78.100 | 26,23 | 25,96 | 26,11 | 00:00:00 | | 2006-01-10 | 26,00 | 39.100 | 26,23 | 25,83 | 26,10 | 00:00:00 | | 2006-01-11 | 26,48 | 63.100 | 26,64 | 26,10 | 26,10 | 00:00:00 | | 2006-01-12 | 26,83 | 59.100 | 26,95 | 26,45 | 26,59 | 00:00:00 | | 2006-01-13 | 26,67 | 49.800 | 27,07 | 26,51 | 27,00 | 00:00:00 | | 2006-01-16 | 26,55 | 49.900 | 26,82 | 26,36 | 26,65 | 00:00:00 | | 2006-01-17 | 26,04 | 53.700 | 26,40 | 26,02 | 26,30 | 00:00:00 | | 2006-01-18 | 25,65 | 117.900 | 25,77 | 25,51 | 25,58 | 00:00:00 | | 2006-01-19 | 26,20 | 42.400 | 26,25 | 25,70 | 25,70 | 00:00:00 | | 2006-01-20 | 25,87 | 30.200 | 26,36 | 25,80 | 26,13 | 00:00:00 | | 2006-01-23 | 25,50 | 142.900 | 25,74 | 25,18 | 25,40 | 00:00:00 | | 2006-01-24 | 25,12 | 94.900 | 25,66 | 24,92 | 25,60 | 00:00:00 | | 2006-01-25 | 26,60 | 75.000 | 26,66 | 25,13 | 25,13 | 00:00:00 | | 2006-01-26 | 27,17 | 140.000 | 27,23 | 26,60 | 26,67 | 00:00:00 | | 2006-01-27 | 28,11 | 164.900 | 28,25 | 27,26 | 27,33 | 00:00:00 | | 2006-01-30 | 28,31 | 102.100 | 28,45 | 28,05 | 28,08 | 00:00:00 | | 2006-01-31 | 27,97 | 72.600 | 28,30 | 27,85 | 28,12 | 00:00:00 | | 2006-02-01 | 28,85 | 115.100 | 29,10 | 27,82 | 27,87 | 00:00:00 | | 2006-02-02 | 28,10 | 99.900 | 29,08 | 28,07 | 29,04 | 00:00:00 | | 2006-02-03 | 27,88 | 65.300 | 28,43 | 27,73 | 28,39 | 00:00:00 | | 2006-02-06 | 28,37 | 67.600 | 28,61 | 28,12 | 28,32 | 00:00:00 | | 2006-02-07 | 28,80 | 59.600 | 28,88 | 28,34 | 28,53 | 00:00:00 | | 2006-02-08 | 29,00 | 91.100 | 29,06 | 28,33 | 28,52 | 00:00:00 | | 2006-02-09 | 29,46 | 116.300 | 29,68 | 28,92 | 29,00 | 00:00:00 | | 2006-02-10 | 29,04 | 86.100 | 29,47 | 28,97 | 29,35 | 00:00:00 | | 2006-02-13 | 29,39 | 53.300 | 29,44 | 28,86 | 29,05 | 00:00:00 | | 2006-02-14 | 29,20 | 116.600 | 29,56 | 28,64 | 29,42 | 00:00:00 | | 2006-02-15 | 29,54 | 100.800 | 29,71 | 29,05 | 29,15 | 00:00:00 | | 2006-02-16 | 29,59 | 91.200 | 29,89 | 29,55 | 29,80 | 00:00:00 | | 2006-02-17 | 30,28 | 177.400 | 30,52 | 29,73 | 29,74 | 00:00:00 | | 2006-02-20 | 30,50 | 118.900 | 30,61 | 30,23 | 30,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
