|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-17 | 1,40 | 1.015.500 | 1,44 | 1,38 | 1,43 | 00:00:00 | | 2012-05-18 | 1,39 | 2.042.600 | 1,44 | 1,36 | 1,37 | 00:00:00 | | 2012-05-21 | 1,44 | 1.014.100 | 1,44 | 1,38 | 1,40 | 00:00:00 | | 2012-05-22 | 1,44 | 1.311.700 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2012-05-23 | 1,41 | 1.267.700 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2012-05-24 | 1,41 | 802.800 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2012-05-25 | 1,38 | 1.621.400 | 1,43 | 1,37 | 1,40 | 00:00:00 | | 2012-05-28 | 1,34 | 1.125.800 | 1,41 | 1,32 | 1,40 | 00:00:00 | | 2012-05-29 | 1,35 | 1.169.500 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2012-05-30 | 1,33 | 1.019.000 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2012-05-31 | 1,34 | 737.100 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2012-06-01 | 1,31 | 1.538.800 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2012-06-04 | 0,95 | 205.200 | 0,96 | 0,93 | 0,95 | 00:00:00 | | 2012-06-05 | 1,32 | 1.610.600 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2012-06-06 | 1,35 | 1.060.600 | 1,36 | 1,31 | 1,34 | 00:00:00 | | 2012-06-07 | 1,43 | 2.217.000 | 1,47 | 1,35 | 1,37 | 00:00:00 | | 2012-06-08 | 1,40 | 1.379.900 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2012-06-11 | 1,37 | 2.807.900 | 1,50 | 1,36 | 1,50 | 00:00:00 | | 2012-06-12 | 1,35 | 998.400 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2012-06-13 | 1,34 | 724.300 | 1,37 | 1,32 | 1,35 | 00:00:00 | | 2012-06-14 | 1,34 | 692.000 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2012-06-15 | 1,41 | 1.942.900 | 1,42 | 1,34 | 1,35 | 00:00:00 | | 2012-06-18 | 1,36 | 3.528.200 | 1,48 | 1,35 | 1,48 | 00:00:00 | | 2012-06-19 | 1,41 | 1.194.300 | 1,41 | 1,33 | 1,36 | 00:00:00 | | 2012-06-20 | 1,41 | 1.458.400 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2012-06-21 | 1,40 | 1.141.900 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2012-06-22 | 1,41 | 931.900 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2012-06-25 | 1,37 | 887.800 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2012-06-26 | 1,35 | 934.500 | 1,39 | 1,33 | 1,37 | 00:00:00 | | 2012-06-27 | 1,34 | 1.018.200 | 1,36 | 1,33 | 1,35 | 00:00:00 | | 2012-06-28 | 1,27 | 5.323.500 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2012-06-29 | 1,34 | 2.858.900 | 1,35 | 1,28 | 1,31 | 00:00:00 | | 2012-07-02 | 1,37 | 1.482.100 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2012-07-03 | 1,37 | 1.106.900 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-07-04 | 1,33 | 1.049.500 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2012-07-05 | 1,30 | 1.866.300 | 1,36 | 1,27 | 1,33 | 00:00:00 | | 2012-07-06 | 1,26 | 3.085.100 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2012-07-09 | 1,26 | 1.896.800 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2012-07-10 | 1,25 | 1.296.600 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2012-07-11 | 1,26 | 1.260.500 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2012-07-12 | 1,24 | 1.510.700 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2012-07-13 | 1,24 | 1.099.200 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2012-07-16 | 1,23 | 853.200 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2012-07-17 | 1,22 | 1.011.900 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2012-07-18 | 1,22 | 1.654.600 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2012-07-19 | 1,23 | 1.405.500 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2012-07-20 | 1,21 | 686.400 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2012-07-23 | 1,15 | 6.083.200 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2012-07-24 | 1,13 | 2.397.600 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2012-07-25 | 1,14 | 1.345.500 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2012-07-26 | 1,22 | 2.874.900 | 1,23 | 1,12 | 1,14 | 00:00:00 | | 2012-07-27 | 1,24 | 2.611.400 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2012-07-30 | 0,92 | 258.200 | 0,93 | 0,89 | 0,91 | 00:00:00 | | 2012-07-31 | 1,26 | 2.637.700 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2012-08-01 | 1,28 | 1.158.800 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2012-08-02 | 1,19 | 5.358.900 | 1,30 | 1,18 | 1,28 | 00:00:00 | | 2012-08-03 | 1,27 | 1.705.400 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2012-08-06 | 1,26 | 1.474.300 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2012-08-07 | 1,26 | 1.616.500 | 1,28 | 1,24 | 1,27 | 00:00:00 | | 2012-08-08 | 1,29 | 1.678.100 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2012-08-09 | 1,23 | 4.591.700 | 1,31 | 1,22 | 1,30 | 00:00:00 | | 2012-08-10 | 1,19 | 2.187.900 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2012-08-13 | 0,86 | 267.300 | 0,88 | 0,85 | 0,88 | 00:00:00 | | 2012-08-14 | 1,18 | 974.900 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2012-08-15 | 1,19 | 824.600 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2012-08-16 | 1,23 | 1.300.200 | 1,23 | 1,18 | 1,19 | 00:00:00 | | 2012-08-17 | 1,25 | 2.374.100 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2012-08-20 | 1,23 | 1.131.800 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2012-08-21 | 1,28 | 2.701.800 | 1,29 | 1,24 | 1,24 | 00:00:00 | | 2012-08-22 | 1,27 | 1.734.500 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2012-08-23 | 1,25 | 1.636.600 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2012-08-24 | 1,27 | 450.900 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2012-08-27 | 1,27 | 1.216.000 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2012-08-28 | 1,26 | 778.700 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2012-08-29 | 1,26 | 622.900 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2012-08-30 | 1,24 | 1.069.700 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2012-08-31 | 1,26 | 816.900 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2012-09-03 | 1,25 | 593.500 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2012-09-04 | 1,24 | 498.200 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2012-09-05 | 1,24 | 949.900 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2012-09-06 | 1,30 | 3.927.400 | 1,31 | 1,24 | 1,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
