|
 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 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-21 | 7,62 | 149.400 | 7,75 | 7,44 | 7,50 | 00:00:00 | | 2016-01-22 | 7,90 | 100.000 | 7,90 | 7,70 | 7,75 | 00:00:00 | | 2016-01-25 | 7,56 | 189.600 | 7,97 | 7,49 | 7,94 | 00:00:00 | | 2016-01-26 | 7,71 | 92.900 | 7,75 | 7,35 | 7,43 | 00:00:00 | | 2016-01-27 | 7,68 | 46.400 | 7,75 | 7,57 | 7,68 | 00:00:00 | | 2016-01-28 | 7,46 | 151.600 | 7,67 | 7,37 | 7,58 | 00:00:00 | | 2016-01-29 | 7,52 | 96.800 | 7,58 | 7,42 | 7,54 | 00:00:00 | | 2016-02-01 | 7,49 | 83.300 | 7,61 | 7,40 | 7,54 | 00:00:00 | | 2016-02-02 | 7,13 | 172.600 | 7,47 | 7,08 | 7,47 | 00:00:00 | | 2016-02-03 | 6,95 | 324.300 | 7,12 | 6,82 | 7,04 | 00:00:00 | | 2016-02-04 | 7,17 | 123.600 | 7,22 | 6,89 | 7,09 | 00:00:00 | | 2016-02-05 | 7,31 | 130.000 | 7,42 | 7,04 | 7,15 | 00:00:00 | | 2016-02-08 | 6,68 | 530.200 | 7,39 | 6,56 | 7,39 | 00:00:00 | | 2016-02-09 | 6,35 | 444.200 | 6,72 | 6,20 | 6,60 | 00:00:00 | | 2016-02-10 | 6,85 | 242.400 | 6,92 | 6,44 | 6,44 | 00:00:00 | | 2016-02-11 | 6,50 | 212.800 | 6,78 | 6,38 | 6,75 | 00:00:00 | | 2016-02-12 | 7,62 | 818.000 | 7,62 | 6,95 | 7,09 | 00:00:00 | | 2016-02-15 | 7,54 | 686.400 | 8,38 | 7,42 | 7,94 | 00:00:00 | | 2016-02-16 | 7,42 | 200.100 | 7,59 | 7,12 | 7,57 | 00:00:00 | | 2016-02-17 | 7,51 | 100.000 | 7,54 | 7,25 | 7,35 | 00:00:00 | | 2016-02-18 | 7,44 | 102.200 | 7,61 | 7,39 | 7,53 | 00:00:00 | | 2016-02-19 | 7,27 | 61.900 | 7,47 | 7,17 | 7,42 | 00:00:00 | | 2016-02-22 | 7,49 | 90.400 | 7,49 | 7,30 | 7,39 | 00:00:00 | | 2016-02-23 | 7,40 | 96.100 | 7,67 | 7,33 | 7,44 | 00:00:00 | | 2016-02-24 | 7,15 | 139.300 | 7,38 | 7,03 | 7,34 | 00:00:00 | | 2016-02-25 | 7,25 | 108.500 | 7,29 | 7,13 | 7,17 | 00:00:00 | | 2016-02-26 | 7,40 | 45.200 | 7,44 | 7,27 | 7,30 | 00:00:00 | | 2016-02-29 | 7,50 | 62.500 | 7,52 | 7,27 | 7,35 | 00:00:00 | | 2016-03-01 | 7,63 | 84.200 | 7,65 | 7,45 | 7,46 | 00:00:00 | | 2016-03-02 | 7,96 | 157.300 | 7,96 | 7,70 | 7,71 | 00:00:00 | | 2016-03-03 | 8,06 | 122.600 | 8,06 | 7,92 | 7,96 | 00:00:00 | | 2016-03-04 | 8,12 | 126.900 | 8,12 | 7,95 | 8,06 | 00:00:00 | | 2016-03-07 | 8,18 | 318.200 | 8,35 | 7,97 | 8,22 | 00:00:00 | | 2016-03-08 | 8,02 | 126.500 | 8,18 | 7,95 | 8,12 | 00:00:00 | | 2016-03-09 | 8,03 | 60.500 | 8,18 | 7,98 | 8,04 | 00:00:00 | | 2016-03-10 | 8,04 | 300.000 | 8,46 | 7,98 | 8,10 | 00:00:00 | | 2016-03-11 | 8,42 | 176.800 | 8,48 | 8,12 | 8,12 | 00:00:00 | | 2016-03-14 | 8,49 | 159.200 | 8,64 | 8,38 | 8,50 | 00:00:00 | | 2016-03-15 | 8,35 | 108.000 | 8,49 | 8,26 | 8,47 | 00:00:00 | | 2016-03-16 | 8,31 | 565.800 | 8,42 | 8,13 | 8,39 | 00:00:00 | | 2016-03-17 | 8,09 | 201.100 | 8,36 | 7,85 | 8,34 | 00:00:00 | | 2016-03-18 | 8,18 | 36.800 | 8,22 | 8,00 | 8,09 | 00:00:00 | | 2016-03-21 | 8,14 | 82.900 | 8,32 | 8,05 | 8,20 | 00:00:00 | | 2016-03-22 | 8,07 | 60.900 | 8,13 | 7,93 | 8,13 | 00:00:00 | | 2016-03-23 | 7,91 | 71.500 | 8,15 | 7,87 | 8,03 | 00:00:00 | | 2016-03-24 | 7,79 | 127.700 | 7,98 | 7,72 | 7,89 | 00:00:00 | | 2016-03-25 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2016-03-28 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | | 2016-03-29 | 7,69 | 135.900 | 7,90 | 7,62 | 7,82 | 00:00:00 | | 2016-03-30 | 7,70 | 72.500 | 7,77 | 7,65 | 7,67 | 00:00:00 | | 2016-03-31 | 7,68 | 66.100 | 7,73 | 7,52 | 7,70 | 00:00:00 | | 2016-04-01 | 7,62 | 67.500 | 7,73 | 7,50 | 7,62 | 00:00:00 | | 2016-04-04 | 7,66 | 72.300 | 7,74 | 7,58 | 7,67 | 00:00:00 | | 2016-04-05 | 7,39 | 94.600 | 7,62 | 7,35 | 7,62 | 00:00:00 | | 2016-04-06 | 7,50 | 44.400 | 7,54 | 7,34 | 7,40 | 00:00:00 | | 2016-04-07 | 7,27 | 77.700 | 7,51 | 7,24 | 7,51 | 00:00:00 | | 2016-04-08 | 7,53 | 82.100 | 7,55 | 7,29 | 7,32 | 00:00:00 | | 2016-04-11 | 7,76 | 103.200 | 7,84 | 7,45 | 7,52 | 00:00:00 | | 2016-04-12 | 7,78 | 121.400 | 7,89 | 7,60 | 7,76 | 00:00:00 | | 2016-04-13 | 8,30 | 175.000 | 8,31 | 7,82 | 7,82 | 00:00:00 | | 2016-04-14 | 8,33 | 84.500 | 8,44 | 8,19 | 8,32 | 00:00:00 | | 2016-04-15 | 8,31 | 100.000 | 8,36 | 8,25 | 8,35 | 00:00:00 | | 2016-04-18 | 8,59 | 163.000 | 8,59 | 8,11 | 8,24 | 00:00:00 | | 2016-04-19 | 8,53 | 203.100 | 8,67 | 8,44 | 8,56 | 00:00:00 | | 2016-04-20 | 8,27 | 158.300 | 8,55 | 8,08 | 8,50 | 00:00:00 | | 2016-04-21 | 8,24 | 201.900 | 8,43 | 8,12 | 8,15 | 00:00:00 | | 2016-04-22 | 8,30 | 65.400 | 8,42 | 8,24 | 8,24 | 00:00:00 | | 2016-04-25 | 8,16 | 69.500 | 8,40 | 8,14 | 8,35 | 00:00:00 | | 2016-04-26 | 8,27 | 46.600 | 8,35 | 8,16 | 8,18 | 00:00:00 | | 2016-04-27 | 8,27 | 71.700 | 8,38 | 8,23 | 8,28 | 00:00:00 | | 2016-04-28 | 8,36 | 73.300 | 8,44 | 8,24 | 8,31 | 00:00:00 | | 2016-04-29 | 8,15 | 67.600 | 8,37 | 8,15 | 8,33 | 00:00:00 | | 2016-05-02 | 8,08 | 100.200 | 8,24 | 7,99 | 8,19 | 00:00:00 | | 2016-05-03 | 7,43 | 524.100 | 7,98 | 7,25 | 7,98 | 00:00:00 | | 2016-05-04 | 7,15 | 188.800 | 7,42 | 7,12 | 7,40 | 00:00:00 | | 2016-05-05 | 7,01 | 117.000 | 7,20 | 6,97 | 7,17 | 00:00:00 | | 2016-05-06 | 7,13 | 160.300 | 7,18 | 6,94 | 7,00 | 00:00:00 | | 2016-05-09 | 7,05 | 170.000 | 7,19 | 6,97 | 7,18 | 00:00:00 | | 2016-05-10 | 7,07 | 44.400 | 7,15 | 7,01 | 7,08 | 00:00:00 | | 2016-05-11 | 7,03 | 57.200 | 7,09 | 6,92 | 7,09 | 00:00:00 | | 2016-05-12 | 6,94 | 54.800 | 7,11 | 6,90 | 7,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
