|
 Comerica Incorpor - [Ticker: CMA] |     | | Última Transacción | 78,710 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,140 (+0,180%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 79,780 | Mínimo | 78,600 | | Volumen | 777.543 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 78,700 x 200 - 78,710 x 300 | Yield | | | Cierre Anterior | 78,570 | PER | 0,00% | | Apertura | 79,080 | 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 CMA desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 38,30 | 1.632.700 | 38,38 | 37,40 | 38,17 | 00:00:00 | | 2003-03-14 | 37,61 | 1.714.300 | 38,19 | 37,48 | 38,18 | 00:00:00 | | 2003-03-17 | 38,74 | 1.328.600 | 38,74 | 37,36 | 37,51 | 00:00:00 | | 2003-03-18 | 38,09 | 1.705.600 | 39,05 | 37,75 | 38,85 | 00:00:00 | | 2003-03-19 | 37,95 | 2.075.100 | 39,03 | 37,70 | 38,09 | 00:00:00 | | 2003-03-20 | 38,77 | 1.573.800 | 38,95 | 37,60 | 37,95 | 00:00:00 | | 2003-03-21 | 40,00 | 1.963.100 | 40,11 | 38,71 | 39,15 | 00:00:00 | | 2003-03-24 | 38,85 | 1.478.300 | 39,51 | 38,70 | 39,50 | 00:00:00 | | 2003-03-25 | 39,05 | 1.635.100 | 39,55 | 38,66 | 38,81 | 00:00:00 | | 2003-03-26 | 38,80 | 1.808.400 | 39,05 | 38,46 | 39,05 | 00:00:00 | | 2003-03-27 | 38,42 | 910.200 | 38,80 | 38,17 | 38,80 | 00:00:00 | | 2003-03-28 | 38,25 | 920.300 | 38,42 | 37,95 | 38,25 | 00:00:00 | | 2003-03-31 | 37,88 | 1.451.100 | 38,30 | 37,10 | 37,10 | 00:00:00 | | 2003-04-01 | 38,54 | 1.670.400 | 38,93 | 37,86 | 37,94 | 00:00:00 | | 2003-04-02 | 39,19 | 1.058.400 | 39,60 | 38,87 | 39,00 | 00:00:00 | | 2003-04-03 | 38,85 | 791.000 | 39,48 | 38,70 | 39,23 | 00:00:00 | | 2003-04-04 | 39,16 | 806.400 | 39,42 | 39,00 | 39,08 | 00:00:00 | | 2003-04-07 | 38,85 | 872.600 | 40,35 | 38,81 | 39,90 | 00:00:00 | | 2003-04-08 | 38,79 | 882.000 | 39,19 | 38,47 | 38,85 | 00:00:00 | | 2003-04-09 | 37,86 | 1.207.000 | 39,04 | 37,79 | 38,78 | 00:00:00 | | 2003-04-10 | 38,80 | 1.166.300 | 38,80 | 38,04 | 38,11 | 00:00:00 | | 2003-04-11 | 39,40 | 1.124.800 | 39,71 | 38,92 | 39,35 | 00:00:00 | | 2003-04-14 | 40,43 | 1.631.300 | 40,43 | 39,36 | 39,40 | 00:00:00 | | 2003-04-15 | 41,49 | 1.451.000 | 41,63 | 40,05 | 40,43 | 00:00:00 | | 2003-04-16 | 40,06 | 1.687.200 | 41,40 | 40,03 | 41,40 | 00:00:00 | | 2003-04-17 | 40,32 | 1.160.600 | 40,38 | 39,41 | 40,06 | 00:00:00 | | 2003-04-21 | 40,36 | 966.700 | 40,61 | 40,01 | 40,32 | 00:00:00 | | 2003-04-22 | 41,97 | 1.383.800 | 42,01 | 40,09 | 40,27 | 00:00:00 | | 2003-04-23 | 42,20 | 940.400 | 42,25 | 41,39 | 41,65 | 00:00:00 | | 2003-04-24 | 41,78 | 802.000 | 42,15 | 41,51 | 42,00 | 00:00:00 | | 2003-04-25 | 41,57 | 725.100 | 42,04 | 41,40 | 41,78 | 00:00:00 | | 2003-04-28 | 42,40 | 980.100 | 42,45 | 41,45 | 41,45 | 00:00:00 | | 2003-04-29 | 43,10 | 1.514.600 | 43,13 | 42,36 | 42,49 | 00:00:00 | | 2003-04-30 | 43,51 | 1.628.800 | 43,82 | 42,44 | 42,99 | 00:00:00 | | 2003-05-01 | 43,85 | 1.312.200 | 44,16 | 42,75 | 43,39 | 00:00:00 | | 2003-05-02 | 44,19 | 2.602.900 | 44,50 | 43,15 | 43,30 | 00:00:00 | | 2003-05-05 | 43,93 | 667.500 | 44,35 | 43,67 | 44,19 | 00:00:00 | | 2003-05-06 | 44,20 | 778.800 | 44,44 | 43,77 | 43,93 | 00:00:00 | | 2003-05-07 | 44,13 | 666.900 | 44,39 | 43,45 | 44,20 | 00:00:00 | | 2003-05-08 | 43,52 | 736.900 | 43,86 | 43,26 | 43,73 | 00:00:00 | | 2003-05-09 | 43,78 | 1.064.700 | 43,98 | 43,23 | 43,58 | 00:00:00 | | 2003-05-12 | 44,79 | 739.700 | 44,99 | 43,60 | 43,79 | 00:00:00 | | 2003-05-13 | 45,44 | 1.114.800 | 45,58 | 44,45 | 44,74 | 00:00:00 | | 2003-05-14 | 45,30 | 759.300 | 45,50 | 44,93 | 45,44 | 00:00:00 | | 2003-05-15 | 44,95 | 1.035.700 | 45,55 | 44,60 | 45,31 | 00:00:00 | | 2003-05-16 | 44,87 | 753.800 | 45,24 | 44,21 | 44,60 | 00:00:00 | | 2003-05-19 | 43,75 | 620.400 | 44,70 | 43,68 | 44,66 | 00:00:00 | | 2003-05-20 | 43,63 | 717.100 | 44,15 | 43,36 | 43,80 | 00:00:00 | | 2003-05-21 | 43,80 | 727.500 | 44,34 | 43,40 | 43,40 | 00:00:00 | | 2003-05-22 | 44,28 | 570.600 | 44,61 | 43,98 | 44,10 | 00:00:00 | | 2003-05-23 | 44,77 | 545.800 | 44,96 | 44,24 | 44,30 | 00:00:00 | | 2003-05-27 | 45,47 | 1.094.200 | 45,66 | 44,29 | 44,42 | 00:00:00 | | 2003-05-28 | 45,86 | 1.320.700 | 46,70 | 45,55 | 45,65 | 00:00:00 | | 2003-05-29 | 45,36 | 1.100.200 | 45,95 | 45,17 | 45,90 | 00:00:00 | | 2003-05-30 | 46,27 | 865.100 | 46,45 | 45,32 | 45,32 | 00:00:00 | | 2003-06-02 | 47,11 | 1.131.600 | 47,88 | 46,45 | 46,85 | 00:00:00 | | 2003-06-03 | 48,40 | 1.316.300 | 48,45 | 46,85 | 46,85 | 00:00:00 | | 2003-06-04 | 50,24 | 2.034.500 | 50,32 | 48,14 | 48,35 | 00:00:00 | | 2003-06-05 | 51,58 | 2.208.100 | 51,90 | 49,71 | 50,10 | 00:00:00 | | 2003-06-06 | 51,80 | 1.668.100 | 53,58 | 51,66 | 52,45 | 00:00:00 | | 2003-06-09 | 49,93 | 2.826.900 | 51,81 | 49,60 | 51,81 | 00:00:00 | | 2003-06-10 | 50,19 | 2.969.600 | 50,25 | 49,87 | 49,93 | 00:00:00 | | 2003-06-11 | 49,51 | 2.807.600 | 50,20 | 48,61 | 50,20 | 00:00:00 | | 2003-06-12 | 49,04 | 1.225.300 | 49,41 | 48,36 | 49,40 | 00:00:00 | | 2003-06-13 | 47,99 | 1.679.100 | 49,28 | 47,50 | 49,08 | 00:00:00 | | 2003-06-16 | 48,83 | 926.100 | 48,83 | 47,82 | 48,12 | 00:00:00 | | 2003-06-17 | 48,07 | 956.600 | 48,99 | 47,95 | 48,95 | 00:00:00 | | 2003-06-18 | 47,72 | 1.361.400 | 48,08 | 46,99 | 48,07 | 00:00:00 | | 2003-06-19 | 47,35 | 1.875.200 | 47,80 | 47,30 | 47,72 | 00:00:00 | | 2003-06-20 | 47,04 | 1.748.200 | 47,90 | 47,00 | 47,60 | 00:00:00 | | 2003-06-23 | 46,23 | 1.474.300 | 47,36 | 45,93 | 47,25 | 00:00:00 | | 2003-06-24 | 46,67 | 1.469.400 | 46,85 | 45,81 | 46,23 | 00:00:00 | | 2003-06-25 | 47,22 | 1.810.900 | 47,75 | 46,53 | 46,55 | 00:00:00 | | 2003-06-26 | 47,30 | 854.300 | 47,42 | 46,75 | 47,22 | 00:00:00 | | 2003-06-27 | 47,00 | 1.113.600 | 47,91 | 46,92 | 47,30 | 00:00:00 | | 2003-06-30 | 46,50 | 1.030.900 | 47,30 | 46,48 | 47,10 | 00:00:00 | | 2003-07-01 | 47,21 | 1.052.300 | 47,27 | 46,27 | 46,46 | 00:00:00 | | 2003-07-02 | 47,60 | 961.500 | 47,75 | 47,15 | 47,45 | 00:00:00 | | 2003-07-03 | 47,16 | 393.400 | 47,55 | 46,94 | 47,35 | 00:00:00 | | 2003-07-07 | 47,72 | 769.400 | 48,07 | 47,25 | 47,36 | 00:00:00 | | 2003-07-08 | 48,07 | 688.400 | 48,13 | 47,25 | 47,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
