|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 48,07 | 688.400 | 48,13 | 47,25 | 47,55 | 00:00:00 | | 2003-07-09 | 48,00 | 835.600 | 48,29 | 47,53 | 48,07 | 00:00:00 | | 2003-07-10 | 47,66 | 746.100 | 48,10 | 47,28 | 47,95 | 00:00:00 | | 2003-07-11 | 47,63 | 583.200 | 47,97 | 47,56 | 47,68 | 00:00:00 | | 2003-07-14 | 49,10 | 1.080.300 | 49,75 | 48,40 | 48,45 | 00:00:00 | | 2003-07-15 | 48,22 | 717.500 | 49,62 | 48,11 | 49,62 | 00:00:00 | | 2003-07-16 | 46,40 | 2.695.400 | 48,21 | 46,35 | 48,21 | 00:00:00 | | 2003-07-17 | 45,67 | 1.956.400 | 46,50 | 45,56 | 46,20 | 00:00:00 | | 2003-07-18 | 45,68 | 1.561.600 | 45,94 | 45,36 | 45,67 | 00:00:00 | | 2003-07-21 | 45,48 | 784.700 | 45,68 | 45,28 | 45,65 | 00:00:00 | | 2003-07-22 | 46,05 | 1.089.800 | 46,14 | 45,45 | 45,50 | 00:00:00 | | 2003-07-23 | 46,70 | 1.039.000 | 46,75 | 45,98 | 46,06 | 00:00:00 | | 2003-07-24 | 46,73 | 1.059.700 | 47,36 | 46,64 | 46,78 | 00:00:00 | | 2003-07-25 | 48,02 | 918.000 | 48,05 | 46,71 | 46,73 | 00:00:00 | | 2003-07-28 | 47,85 | 851.000 | 48,16 | 47,32 | 47,87 | 00:00:00 | | 2003-07-29 | 48,04 | 914.500 | 48,38 | 47,41 | 47,87 | 00:00:00 | | 2003-07-30 | 47,98 | 688.300 | 48,30 | 47,85 | 48,28 | 00:00:00 | | 2003-07-31 | 48,48 | 1.781.300 | 49,07 | 48,06 | 48,06 | 00:00:00 | | 2003-08-01 | 47,96 | 1.132.900 | 48,55 | 47,87 | 48,48 | 00:00:00 | | 2003-08-04 | 48,12 | 1.343.800 | 48,31 | 47,32 | 47,96 | 00:00:00 | | 2003-08-05 | 47,00 | 1.583.700 | 48,10 | 47,00 | 48,10 | 00:00:00 | | 2003-08-06 | 46,85 | 1.325.000 | 47,38 | 46,64 | 47,00 | 00:00:00 | | 2003-08-07 | 46,86 | 996.100 | 47,07 | 46,04 | 46,40 | 00:00:00 | | 2003-08-08 | 47,00 | 837.300 | 47,33 | 46,90 | 46,95 | 00:00:00 | | 2003-08-11 | 46,86 | 797.400 | 47,26 | 46,77 | 47,00 | 00:00:00 | | 2003-08-12 | 47,19 | 658.000 | 47,31 | 46,82 | 46,96 | 00:00:00 | | 2003-08-13 | 46,75 | 693.500 | 47,30 | 46,55 | 47,30 | 00:00:00 | | 2003-08-14 | 46,77 | 799.600 | 46,97 | 46,27 | 46,74 | 00:00:00 | | 2003-08-15 | 46,96 | 277.300 | 47,21 | 46,55 | 46,78 | 00:00:00 | | 2003-08-18 | 47,30 | 694.600 | 47,75 | 47,15 | 47,30 | 00:00:00 | | 2003-08-19 | 47,75 | 674.300 | 47,87 | 47,40 | 47,70 | 00:00:00 | | 2003-08-20 | 48,15 | 434.400 | 48,31 | 47,64 | 47,70 | 00:00:00 | | 2003-08-21 | 48,34 | 789.200 | 48,98 | 48,16 | 48,30 | 00:00:00 | | 2003-08-22 | 47,81 | 802.200 | 48,65 | 47,80 | 48,50 | 00:00:00 | | 2003-08-25 | 47,97 | 499.800 | 48,05 | 47,48 | 47,75 | 00:00:00 | | 2003-08-26 | 48,01 | 519.600 | 48,20 | 47,31 | 47,95 | 00:00:00 | | 2003-08-27 | 48,33 | 710.000 | 48,44 | 47,90 | 48,05 | 00:00:00 | | 2003-08-28 | 48,84 | 643.700 | 48,92 | 47,94 | 48,40 | 00:00:00 | | 2003-08-29 | 49,34 | 1.097.100 | 49,35 | 48,45 | 48,60 | 00:00:00 | | 2003-09-02 | 49,45 | 1.296.800 | 49,71 | 48,62 | 49,40 | 00:00:00 | | 2003-09-03 | 48,89 | 1.533.500 | 49,55 | 48,88 | 49,50 | 00:00:00 | | 2003-09-04 | 48,79 | 773.400 | 48,99 | 48,62 | 48,89 | 00:00:00 | | 2003-09-05 | 48,71 | 698.600 | 49,00 | 48,42 | 48,68 | 00:00:00 | | 2003-09-08 | 48,88 | 415.300 | 49,24 | 48,66 | 48,73 | 00:00:00 | | 2003-09-09 | 48,58 | 821.500 | 48,88 | 48,33 | 48,88 | 00:00:00 | | 2003-09-10 | 47,46 | 2.199.300 | 48,26 | 47,46 | 48,20 | 00:00:00 | | 2003-09-11 | 47,10 | 905.000 | 47,50 | 47,10 | 47,25 | 00:00:00 | | 2003-09-12 | 46,84 | 985.500 | 47,10 | 46,58 | 47,05 | 00:00:00 | | 2003-09-15 | 47,27 | 898.100 | 47,47 | 46,98 | 47,00 | 00:00:00 | | 2003-09-16 | 47,33 | 749.600 | 47,44 | 47,03 | 47,05 | 00:00:00 | | 2003-09-17 | 47,30 | 535.900 | 47,60 | 47,27 | 47,33 | 00:00:00 | | 2003-09-18 | 48,35 | 1.090.700 | 48,56 | 47,35 | 47,40 | 00:00:00 | | 2003-09-19 | 48,88 | 912.000 | 49,30 | 48,55 | 48,65 | 00:00:00 | | 2003-09-22 | 48,20 | 732.000 | 48,88 | 47,97 | 48,88 | 00:00:00 | | 2003-09-23 | 48,23 | 511.500 | 48,42 | 48,03 | 48,35 | 00:00:00 | | 2003-09-24 | 47,49 | 1.019.400 | 48,24 | 47,32 | 48,24 | 00:00:00 | | 2003-09-25 | 47,20 | 1.046.200 | 47,70 | 47,13 | 47,50 | 00:00:00 | | 2003-09-26 | 47,31 | 639.700 | 47,74 | 46,96 | 47,25 | 00:00:00 | | 2003-09-29 | 47,05 | 752.100 | 47,32 | 46,92 | 47,32 | 00:00:00 | | 2003-09-30 | 46,60 | 1.376.800 | 46,98 | 46,36 | 46,95 | 00:00:00 | | 2003-10-01 | 47,00 | 1.291.500 | 47,19 | 46,69 | 46,70 | 00:00:00 | | 2003-10-02 | 46,75 | 648.800 | 47,02 | 46,60 | 47,00 | 00:00:00 | | 2003-10-03 | 47,44 | 1.188.100 | 47,65 | 46,75 | 46,75 | 00:00:00 | | 2003-10-06 | 48,16 | 1.532.000 | 48,17 | 47,42 | 47,44 | 00:00:00 | | 2003-10-07 | 48,24 | 859.200 | 48,37 | 47,80 | 48,16 | 00:00:00 | | 2003-10-08 | 47,80 | 614.600 | 48,20 | 47,72 | 48,20 | 00:00:00 | | 2003-10-09 | 48,23 | 726.300 | 48,42 | 47,80 | 47,80 | 00:00:00 | | 2003-10-10 | 47,53 | 768.100 | 48,29 | 47,40 | 48,18 | 00:00:00 | | 2003-10-13 | 48,06 | 371.400 | 48,28 | 47,68 | 47,68 | 00:00:00 | | 2003-10-14 | 48,13 | 837.800 | 48,20 | 47,70 | 48,00 | 00:00:00 | | 2003-10-15 | 46,96 | 2.561.200 | 48,02 | 46,45 | 47,08 | 00:00:00 | | 2003-10-16 | 47,32 | 2.301.000 | 47,40 | 46,38 | 46,60 | 00:00:00 | | 2003-10-17 | 47,38 | 1.097.000 | 47,57 | 47,01 | 47,47 | 00:00:00 | | 2003-10-20 | 47,39 | 1.051.000 | 47,59 | 47,12 | 47,42 | 00:00:00 | | 2003-10-21 | 47,13 | 1.105.000 | 47,53 | 47,09 | 47,26 | 00:00:00 | | 2003-10-22 | 47,32 | 881.600 | 47,38 | 46,90 | 47,08 | 00:00:00 | | 2003-10-23 | 47,15 | 669.100 | 47,37 | 47,10 | 47,32 | 00:00:00 | | 2003-10-24 | 46,92 | 655.000 | 47,00 | 46,71 | 46,97 | 00:00:00 | | 2003-10-27 | 50,17 | 4.832.800 | 50,65 | 48,01 | 48,01 | 00:00:00 | | 2003-10-28 | 50,51 | 1.664.700 | 50,73 | 50,10 | 50,17 | 00:00:00 | | 2003-10-29 | 50,88 | 1.061.300 | 50,88 | 50,35 | 50,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
