|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-02-25 | 18,40 | 55.500 | 18,45 | 18,20 | 18,25 | 00:00:00 | 2002-02-26 | 18,50 | 56.100 | 18,70 | 18,30 | 18,45 | 00:00:00 | 2002-02-27 | 18,65 | 54.700 | 18,73 | 18,50 | 18,65 | 00:00:00 | 2002-02-28 | 19,15 | 108.000 | 19,20 | 18,55 | 18,60 | 00:00:00 | 2002-03-01 | 19,40 | 87.400 | 19,45 | 19,05 | 19,20 | 00:00:00 | 2002-03-04 | 19,70 | 142.500 | 19,83 | 19,50 | 19,50 | 00:00:00 | 2002-03-05 | 19,55 | 89.900 | 19,75 | 19,15 | 19,75 | 00:00:00 | 2002-03-06 | 20,20 | 155.200 | 20,25 | 19,40 | 19,55 | 00:00:00 | 2002-03-07 | 20,40 | 194.700 | 20,75 | 20,25 | 20,40 | 00:00:00 | 2002-03-08 | 20,80 | 104.400 | 20,90 | 20,25 | 20,35 | 00:00:00 | 2002-03-11 | 21,00 | 155.400 | 21,15 | 20,75 | 20,80 | 00:00:00 | 2002-03-12 | 20,65 | 98.800 | 21,05 | 20,35 | 20,90 | 00:00:00 | 2002-03-13 | 20,50 | 97.300 | 20,75 | 20,25 | 20,50 | 00:00:00 | 2002-03-14 | 20,60 | 67.000 | 20,70 | 20,40 | 20,45 | 00:00:00 | 2002-03-15 | 20,80 | 62.600 | 20,90 | 20,35 | 20,50 | 00:00:00 | 2002-03-18 | 20,85 | 126.700 | 21,15 | 20,80 | 20,80 | 00:00:00 | 2002-03-19 | 21,00 | 86.800 | 21,25 | 20,90 | 20,90 | 00:00:00 | 2002-03-20 | 20,90 | 93.200 | 20,95 | 20,30 | 20,70 | 00:00:00 | 2002-03-21 | 20,85 | 84.000 | 21,00 | 20,60 | 20,71 | 00:00:00 | 2002-03-22 | 20,75 | 49.400 | 21,05 | 20,71 | 20,90 | 00:00:00 | 2002-03-25 | 20,60 | 65.900 | 20,95 | 20,60 | 20,75 | 00:00:00 | 2002-03-26 | 20,28 | 68.600 | 20,54 | 20,11 | 20,50 | 00:00:00 | 2002-03-27 | 20,25 | 122.600 | 20,36 | 19,70 | 20,36 | 00:00:00 | 2002-03-28 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | 2002-03-29 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | 2002-04-01 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | 2002-04-02 | 20,22 | 59.100 | 20,60 | 20,05 | 20,60 | 00:00:00 | 2002-04-03 | 20,55 | 58.500 | 20,85 | 20,26 | 20,30 | 00:00:00 | 2002-04-04 | 20,40 | 55.600 | 20,65 | 20,25 | 20,55 | 00:00:00 | 2002-04-05 | 20,25 | 43.900 | 20,50 | 20,25 | 20,35 | 00:00:00 | 2002-04-08 | 19,60 | 134.900 | 20,40 | 19,15 | 20,29 | 00:00:00 | 2002-04-09 | 19,60 | 108.900 | 20,15 | 19,45 | 19,70 | 00:00:00 | 2002-04-10 | 19,90 | 71.700 | 20,10 | 19,41 | 19,50 | 00:00:00 | 2002-04-11 | 19,85 | 55.800 | 20,20 | 19,75 | 20,20 | 00:00:00 | 2002-04-12 | 19,80 | 46.400 | 20,00 | 19,61 | 19,90 | 00:00:00 | 2002-04-15 | 19,70 | 79.400 | 19,95 | 19,55 | 19,77 | 00:00:00 | 2002-04-16 | 20,10 | 104.100 | 20,21 | 19,75 | 19,80 | 00:00:00 | 2002-04-17 | 20,00 | 53.500 | 20,25 | 19,96 | 20,20 | 00:00:00 | 2002-04-18 | 20,00 | 50.400 | 20,30 | 19,97 | 20,05 | 00:00:00 | 2002-04-19 | 20,10 | 40.700 | 20,15 | 19,90 | 20,00 | 00:00:00 | 2002-04-22 | 19,90 | 51.000 | 20,15 | 19,83 | 20,10 | 00:00:00 | 2002-04-23 | 19,90 | 45.500 | 20,10 | 19,75 | 19,95 | 00:00:00 | 2002-04-24 | 20,20 | 59.200 | 20,23 | 19,80 | 19,90 | 00:00:00 | 2002-04-25 | 19,95 | 66.200 | 20,20 | 19,65 | 20,20 | 00:00:00 | 2002-04-26 | 19,85 | 37.300 | 20,10 | 19,80 | 19,95 | 00:00:00 | 2002-04-29 | 19,85 | 42.400 | 20,05 | 19,85 | 19,90 | 00:00:00 | 2002-04-30 | 20,00 | 46.600 | 20,15 | 19,90 | 20,00 | 00:00:00 | 2002-05-01 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | 2002-05-02 | 19,80 | 42.000 | 20,10 | 19,80 | 20,10 | 00:00:00 | 2002-05-03 | 19,60 | 70.700 | 20,00 | 19,60 | 19,85 | 00:00:00 | 2002-05-06 | 19,50 | 76.300 | 19,85 | 19,27 | 19,75 | 00:00:00 | 2002-05-07 | 19,45 | 105.100 | 19,45 | 18,90 | 19,27 | 00:00:00 | 2002-05-08 | 19,95 | 69.200 | 19,95 | 19,20 | 19,60 | 00:00:00 | 2002-05-09 | 19,70 | 3.300 | 19,90 | 19,70 | 19,80 | 00:00:00 | 2002-05-10 | 19,35 | 32.300 | 19,85 | 19,35 | 19,85 | 00:00:00 | 2002-05-13 | 19,40 | 34.400 | 19,45 | 19,21 | 19,30 | 00:00:00 | 2002-05-14 | 19,45 | 45.100 | 19,45 | 19,21 | 19,40 | 00:00:00 | 2002-05-15 | 19,35 | 46.400 | 19,50 | 19,25 | 19,50 | 00:00:00 | 2002-05-16 | 19,31 | 41.600 | 19,55 | 19,31 | 19,35 | 00:00:00 | 2002-05-17 | 19,55 | 42.100 | 19,77 | 19,40 | 19,40 | 00:00:00 | 2002-05-20 | 19,40 | 6.100 | 19,60 | 19,31 | 19,55 | 00:00:00 | 2002-05-21 | 19,52 | 55.900 | 19,55 | 19,10 | 19,40 | 00:00:00 | 2002-05-22 | 19,20 | 38.700 | 19,55 | 19,15 | 19,35 | 00:00:00 | 2002-05-23 | 19,15 | 53.300 | 19,41 | 19,07 | 19,35 | 00:00:00 | 2002-05-24 | 19,37 | 25.000 | 19,40 | 19,20 | 19,25 | 00:00:00 | 2002-05-27 | 19,30 | 34.300 | 19,50 | 19,25 | 19,40 | 00:00:00 | 2002-05-28 | 19,40 | 43.100 | 19,70 | 19,39 | 19,39 | 00:00:00 | 2002-05-29 | 19,30 | 55.600 | 19,50 | 19,23 | 19,50 | 00:00:00 | 2002-05-30 | 19,15 | 20.100 | 19,27 | 19,01 | 19,25 | 00:00:00 | 2002-05-31 | 19,55 | 58.300 | 19,60 | 18,90 | 19,20 | 00:00:00 | 2002-06-03 | 18,67 | 56.800 | 19,00 | 18,60 | 18,90 | 00:00:00 | 2002-06-04 | 17,71 | 101.100 | 18,58 | 17,65 | 18,52 | 00:00:00 | 2002-06-05 | 17,70 | 81.900 | 18,00 | 17,55 | 18,00 | 00:00:00 | 2002-06-06 | 17,85 | 45.400 | 18,10 | 17,61 | 17,80 | 00:00:00 | 2002-06-07 | 17,50 | 49.700 | 17,65 | 17,26 | 17,65 | 00:00:00 | 2002-06-10 | 17,45 | 47.400 | 17,67 | 17,45 | 17,58 | 00:00:00 | 2002-06-11 | 17,55 | 51.100 | 17,80 | 17,30 | 17,40 | 00:00:00 | 2002-06-12 | 17,11 | 50.100 | 17,55 | 17,05 | 17,55 | 00:00:00 | 2002-06-13 | 17,05 | 65.000 | 17,45 | 16,75 | 17,30 | 00:00:00 | 2002-06-14 | 16,60 | 77.500 | 16,95 | 16,44 | 16,80 | 00:00:00 | 2002-06-17 | 16,85 | 46.900 | 16,85 | 16,51 | 16,80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|