|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 28,70 | 66.000 | 29,05 | 28,55 | 28,60 | 00:00:00 | | 2001-03-27 | 29,00 | 90.100 | 29,35 | 28,60 | 28,60 | 00:00:00 | | 2001-03-28 | 29,55 | 75.500 | 29,75 | 28,90 | 29,00 | 00:00:00 | | 2001-03-29 | 30,40 | 113.400 | 30,70 | 29,90 | 30,00 | 00:00:00 | | 2001-03-30 | 31,60 | 154.700 | 32,00 | 30,40 | 30,40 | 00:00:00 | | 2001-04-02 | 30,70 | 93.500 | 31,90 | 30,30 | 31,60 | 00:00:00 | | 2001-04-03 | 30,20 | 69.400 | 30,70 | 30,05 | 30,70 | 00:00:00 | | 2001-04-04 | 30,10 | 71.300 | 30,20 | 29,70 | 30,00 | 00:00:00 | | 2001-04-05 | 30,35 | 41.100 | 30,70 | 30,00 | 30,00 | 00:00:00 | | 2001-04-06 | 30,70 | 60.100 | 30,75 | 30,20 | 30,40 | 00:00:00 | | 2001-04-09 | 30,90 | 59.100 | 31,30 | 30,30 | 30,30 | 00:00:00 | | 2001-04-10 | 31,25 | 52.000 | 31,25 | 30,80 | 31,00 | 00:00:00 | | 2001-04-11 | 31,00 | 65.100 | 31,20 | 30,50 | 31,10 | 00:00:00 | | 2001-04-12 | 30,90 | 33.500 | 31,00 | 30,70 | 30,90 | 00:00:00 | | 2001-04-13 | 30,90 | 0 | 30,90 | 30,90 | 30,90 | 00:00:00 | | 2001-04-16 | 30,90 | 0 | 30,90 | 30,90 | 30,90 | 00:00:00 | | 2001-04-17 | 30,85 | 68.100 | 31,00 | 30,40 | 31,00 | 00:00:00 | | 2001-04-18 | 31,10 | 68.200 | 31,20 | 30,75 | 30,80 | 00:00:00 | | 2001-04-19 | 31,20 | 77.800 | 31,40 | 30,60 | 31,10 | 00:00:00 | | 2001-04-20 | 31,30 | 58.700 | 31,50 | 31,20 | 31,20 | 00:00:00 | | 2001-04-23 | 31,15 | 51.000 | 31,40 | 31,15 | 31,40 | 00:00:00 | | 2001-04-24 | 31,55 | 53.600 | 31,75 | 31,10 | 31,10 | 00:00:00 | | 2001-04-25 | 31,75 | 43.300 | 31,85 | 31,40 | 31,50 | 00:00:00 | | 2001-04-26 | 31,75 | 41.100 | 31,95 | 31,70 | 31,85 | 00:00:00 | | 2001-04-27 | 31,70 | 43.200 | 31,90 | 31,70 | 31,75 | 00:00:00 | | 2001-04-30 | 31,85 | 76.200 | 32,15 | 31,70 | 31,70 | 00:00:00 | | 2001-05-01 | 31,85 | 0 | 31,85 | 31,85 | 31,85 | 00:00:00 | | 2001-05-02 | 31,85 | 59.600 | 32,20 | 31,65 | 32,20 | 00:00:00 | | 2001-05-03 | 31,95 | 66.400 | 32,05 | 31,80 | 31,80 | 00:00:00 | | 2001-05-04 | 32,20 | 56.700 | 32,20 | 31,75 | 32,05 | 00:00:00 | | 2001-05-07 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2001-05-08 | 32,40 | 70.800 | 32,45 | 31,95 | 32,10 | 00:00:00 | | 2001-05-09 | 32,40 | 0 | 32,40 | 32,40 | 32,40 | 00:00:00 | | 2001-05-10 | 32,20 | 92.000 | 32,30 | 31,55 | 31,90 | 00:00:00 | | 2001-05-11 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2001-05-14 | 32,05 | 122.700 | 32,40 | 31,85 | 32,00 | 00:00:00 | | 2001-05-15 | 32,15 | 142.500 | 32,25 | 31,85 | 32,05 | 00:00:00 | | 2001-05-16 | 32,25 | 144.000 | 32,25 | 31,90 | 32,05 | 00:00:00 | | 2001-05-17 | 32,10 | 166.200 | 32,55 | 32,10 | 32,20 | 00:00:00 | | 2001-05-18 | 32,60 | 120.000 | 32,65 | 32,00 | 32,00 | 00:00:00 | | 2001-05-21 | 32,40 | 137.600 | 32,45 | 32,05 | 32,40 | 00:00:00 | | 2001-05-22 | 32,10 | 122.100 | 32,49 | 32,05 | 32,20 | 00:00:00 | | 2001-05-23 | 31,95 | 103.600 | 32,20 | 31,75 | 32,10 | 00:00:00 | | 2001-05-24 | 32,10 | 16.100 | 32,15 | 31,80 | 31,80 | 00:00:00 | | 2001-05-25 | 31,70 | 106.000 | 31,90 | 31,10 | 31,85 | 00:00:00 | | 2001-05-28 | 30,70 | 144.000 | 30,85 | 30,30 | 30,70 | 00:00:00 | | 2001-05-29 | 30,20 | 129.400 | 30,85 | 30,05 | 30,50 | 00:00:00 | | 2001-05-30 | 29,75 | 85.000 | 30,15 | 29,55 | 30,10 | 00:00:00 | | 2001-05-31 | 29,55 | 141.200 | 29,80 | 29,20 | 29,80 | 00:00:00 | | 2001-06-01 | 29,15 | 93.200 | 29,45 | 29,01 | 29,40 | 00:00:00 | | 2001-06-04 | 29,30 | 8.900 | 29,40 | 29,15 | 29,20 | 00:00:00 | | 2001-06-05 | 29,25 | 131.200 | 29,45 | 28,85 | 29,30 | 00:00:00 | | 2001-06-06 | 29,25 | 94.700 | 29,70 | 29,15 | 29,30 | 00:00:00 | | 2001-06-07 | 29,40 | 66.400 | 29,60 | 29,16 | 29,25 | 00:00:00 | | 2001-06-08 | 29,50 | 70.100 | 29,75 | 29,30 | 29,45 | 00:00:00 | | 2001-06-11 | 29,45 | 73.300 | 29,60 | 29,25 | 29,60 | 00:00:00 | | 2001-06-12 | 28,90 | 99.400 | 29,45 | 28,75 | 29,40 | 00:00:00 | | 2001-06-13 | 29,45 | 66.500 | 29,50 | 29,00 | 29,10 | 00:00:00 | | 2001-06-14 | 28,90 | 48.800 | 29,30 | 28,75 | 29,30 | 00:00:00 | | 2001-06-15 | 28,70 | 80.800 | 28,95 | 28,51 | 28,70 | 00:00:00 | | 2001-06-18 | 28,80 | 85.400 | 29,05 | 28,40 | 28,50 | 00:00:00 | | 2001-06-19 | 29,20 | 60.600 | 29,30 | 28,75 | 28,75 | 00:00:00 | | 2001-06-20 | 29,35 | 69.000 | 29,40 | 29,05 | 29,10 | 00:00:00 | | 2001-06-21 | 29,30 | 69.400 | 29,59 | 29,05 | 29,40 | 00:00:00 | | 2001-06-22 | 29,55 | 61.700 | 29,88 | 29,35 | 29,35 | 00:00:00 | | 2001-06-25 | 29,80 | 47.900 | 29,90 | 29,55 | 29,80 | 00:00:00 | | 2001-06-26 | 30,00 | 67.600 | 30,00 | 29,60 | 29,60 | 00:00:00 | | 2001-06-27 | 30,00 | 55.500 | 30,10 | 29,80 | 29,80 | 00:00:00 | | 2001-06-28 | 29,70 | 60.800 | 30,05 | 29,30 | 30,05 | 00:00:00 | | 2001-06-29 | 29,90 | 65.200 | 29,90 | 29,50 | 29,60 | 00:00:00 | | 2001-07-02 | 29,85 | 52.400 | 29,95 | 29,55 | 29,80 | 00:00:00 | | 2001-07-03 | 29,90 | 81.600 | 30,00 | 29,70 | 29,70 | 00:00:00 | | 2001-07-04 | 28,90 | 67.600 | 29,80 | 28,75 | 29,75 | 00:00:00 | | 2001-07-05 | 28,20 | 111.700 | 28,95 | 27,60 | 28,90 | 00:00:00 | | 2001-07-06 | 28,10 | 79.200 | 28,40 | 27,75 | 28,10 | 00:00:00 | | 2001-07-09 | 28,55 | 71.300 | 28,75 | 28,00 | 28,00 | 00:00:00 | | 2001-07-10 | 28,15 | 54.200 | 28,80 | 28,05 | 28,60 | 00:00:00 | | 2001-07-11 | 27,60 | 119.700 | 28,10 | 27,40 | 28,00 | 00:00:00 | | 2001-07-12 | 27,50 | 75.500 | 28,10 | 27,35 | 27,90 | 00:00:00 | | 2001-07-13 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2001-07-16 | 27,40 | 60.900 | 27,60 | 27,25 | 27,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
