|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-09 | 50,30 | 1.076.500 | 50,50 | 50,03 | 50,09 | 00:00:00 | | 2014-07-10 | 50,20 | 1.616.800 | 50,45 | 49,61 | 49,90 | 00:00:00 | | 2014-07-11 | 50,47 | 1.339.700 | 50,65 | 49,74 | 50,15 | 00:00:00 | | 2014-07-17 | 49,31 | 1.917.600 | 50,72 | 49,19 | 50,69 | 00:00:00 | | 2014-07-18 | 49,68 | 1.616.600 | 49,86 | 49,37 | 49,72 | 00:00:00 | | 2014-07-24 | 50,04 | 1.264.900 | 50,15 | 49,37 | 49,37 | 00:00:00 | | 2014-07-25 | 50,40 | 2.075.500 | 50,48 | 49,63 | 49,95 | 00:00:00 | | 2014-07-31 | 50,26 | 2.648.500 | 50,78 | 50,14 | 50,52 | 00:00:00 | | 2014-08-11 | 48,53 | 704.100 | 48,98 | 48,53 | 48,86 | 00:00:00 | | 2014-08-12 | 48,57 | 737.100 | 48,87 | 48,33 | 48,44 | 00:00:00 | | 2014-08-13 | 49,02 | 680.200 | 49,19 | 48,65 | 48,67 | 00:00:00 | | 2014-08-14 | 49,08 | 520.000 | 49,38 | 48,98 | 49,09 | 00:00:00 | | 2014-08-15 | 48,83 | 898.500 | 49,48 | 48,51 | 49,30 | 00:00:00 | | 2014-08-21 | 50,19 | 649.000 | 50,45 | 49,60 | 49,73 | 00:00:00 | | 2014-08-22 | 50,35 | 1.019.800 | 50,65 | 49,97 | 50,09 | 00:00:00 | | 2014-09-03 | 50,58 | 709.200 | 51,03 | 50,50 | 51,03 | 00:00:00 | | 2014-09-04 | 50,61 | 696.700 | 51,27 | 50,49 | 50,59 | 00:00:00 | | 2014-09-05 | 50,60 | 793.100 | 50,66 | 50,03 | 50,52 | 00:00:00 | | 2014-09-08 | 50,15 | 1.693.100 | 50,48 | 49,81 | 50,12 | 00:00:00 | | 2014-09-09 | 49,96 | 1.182.900 | 50,33 | 49,67 | 49,94 | 00:00:00 | | 2014-09-10 | 50,70 | 1.557.900 | 50,92 | 50,00 | 50,00 | 00:00:00 | | 2014-09-11 | 50,40 | 1.478.600 | 50,82 | 50,26 | 50,59 | 00:00:00 | | 2014-09-12 | 51,24 | 3.016.500 | 51,50 | 50,55 | 50,57 | 00:00:00 | | 2014-09-15 | 51,23 | 1.350.400 | 51,33 | 50,76 | 51,20 | 00:00:00 | | 2014-09-30 | 49,86 | 902.100 | 50,47 | 49,79 | 50,21 | 00:00:00 | | 2014-10-01 | 49,24 | 1.078.100 | 49,96 | 49,08 | 49,93 | 00:00:00 | | 2014-10-02 | 49,32 | 1.151.000 | 49,62 | 48,78 | 49,13 | 00:00:00 | | 2014-10-03 | 49,79 | 1.007.600 | 50,14 | 49,64 | 49,75 | 00:00:00 | | 2014-10-06 | 49,46 | 946.700 | 50,06 | 49,43 | 49,85 | 00:00:00 | | 2014-10-07 | 48,64 | 1.224.900 | 49,56 | 48,62 | 49,15 | 00:00:00 | | 2014-10-08 | 49,31 | 1.133.500 | 49,35 | 48,42 | 48,64 | 00:00:00 | | 2014-10-09 | 47,48 | 2.819.600 | 49,19 | 47,34 | 49,19 | 00:00:00 | | 2014-10-10 | 46,63 | 2.506.400 | 48,05 | 46,62 | 47,54 | 00:00:00 | | 2014-10-13 | 46,02 | 1.885.500 | 47,07 | 46,02 | 46,64 | 00:00:00 | | 2014-10-14 | 45,90 | 2.273.800 | 46,63 | 45,75 | 46,03 | 00:00:00 | | 2014-10-15 | 43,88 | 4.357.200 | 45,51 | 43,07 | 45,51 | 00:00:00 | | 2014-10-16 | 44,42 | 2.926.100 | 44,52 | 42,83 | 42,93 | 00:00:00 | | 2014-10-20 | 43,79 | 2.778.000 | 44,20 | 43,03 | 43,40 | 00:00:00 | | 2014-10-23 | 44,93 | 1.498.600 | 45,35 | 44,76 | 45,00 | 00:00:00 | | 2014-10-24 | 45,51 | 1.267.600 | 45,53 | 44,89 | 44,89 | 00:00:00 | | 2014-10-30 | 46,93 | 1.307.200 | 47,17 | 46,57 | 46,75 | 00:00:00 | | 2014-10-31 | 47,74 | 1.410.200 | 47,80 | 47,29 | 47,51 | 00:00:00 | | 2014-11-03 | 47,84 | 1.234.800 | 48,16 | 47,51 | 47,57 | 00:00:00 | | 2014-11-10 | 48,41 | 840.100 | 48,83 | 48,26 | 48,26 | 00:00:00 | | 2014-11-11 | 48,52 | 789.800 | 48,70 | 48,38 | 48,54 | 00:00:00 | | 2014-11-12 | 49,04 | 1.136.100 | 49,09 | 48,02 | 48,15 | 00:00:00 | | 2014-11-13 | 48,57 | 1.135.600 | 49,20 | 48,45 | 49,03 | 00:00:00 | | 2014-11-14 | 48,59 | 915.800 | 49,02 | 48,44 | 48,55 | 00:00:00 | | 2014-11-17 | 48,61 | 1.058.500 | 48,62 | 48,11 | 48,58 | 00:00:00 | | 2014-11-18 | 48,17 | 1.433.500 | 48,70 | 48,12 | 48,51 | 00:00:00 | | 2014-11-19 | 47,93 | 2.115.600 | 48,28 | 47,65 | 48,21 | 00:00:00 | | 2014-11-20 | 48,11 | 1.448.200 | 48,13 | 47,41 | 47,68 | 00:00:00 | | 2014-11-21 | 47,92 | 1.179.600 | 48,84 | 47,84 | 48,59 | 00:00:00 | | 2014-11-25 | 48,60 | 937.500 | 48,94 | 48,38 | 48,71 | 00:00:00 | | 2014-11-26 | 48,55 | 688.100 | 48,84 | 48,43 | 48,54 | 00:00:00 | | 2014-12-01 | 45,23 | 4.306.300 | 46,42 | 44,68 | 46,22 | 00:00:00 | | 2014-12-04 | 47,20 | 1.552.900 | 47,25 | 46,54 | 46,74 | 00:00:00 | | 2014-12-05 | 48,20 | 2.626.600 | 48,89 | 47,51 | 47,64 | 00:00:00 | | 2014-12-08 | 47,28 | 3.490.800 | 48,17 | 46,90 | 47,80 | 00:00:00 | | 2014-12-09 | 47,56 | 2.020.100 | 47,60 | 46,17 | 46,66 | 00:00:00 | | 2014-12-10 | 46,28 | 3.028.600 | 47,62 | 46,14 | 47,32 | 00:00:00 | | 2014-12-16 | 44,05 | 2.389.400 | 45,20 | 43,94 | 44,30 | 00:00:00 | | 2014-12-17 | 45,00 | 3.033.500 | 45,07 | 44,04 | 44,17 | 00:00:00 | | 2014-12-18 | 46,37 | 2.930.100 | 46,59 | 45,70 | 45,94 | 00:00:00 | | 2014-12-19 | 46,03 | 3.435.200 | 47,12 | 45,93 | 46,35 | 00:00:00 | | 2014-12-22 | 45,93 | 1.624.700 | 46,59 | 45,68 | 46,34 | 00:00:00 | | 2014-12-26 | 46,81 | 902.200 | 47,06 | 46,62 | 46,65 | 00:00:00 | | 2015-01-02 | 46,29 | 1.877.800 | 47,19 | 45,51 | 47,07 | 00:00:00 | | 2015-01-05 | 44,64 | 2.590.000 | 45,82 | 44,42 | 45,77 | 00:00:00 | | 2015-01-06 | 43,30 | 3.956.400 | 44,84 | 43,12 | 44,67 | 00:00:00 | | 2015-01-07 | 43,72 | 2.066.700 | 43,94 | 43,09 | 43,80 | 00:00:00 | | 2015-01-08 | 44,64 | 1.726.700 | 44,79 | 44,07 | 44,24 | 00:00:00 | | 2015-01-09 | 42,65 | 3.423.300 | 44,72 | 42,45 | 44,55 | 00:00:00 | | 2015-01-12 | 42,24 | 2.709.400 | 42,67 | 41,48 | 42,60 | 00:00:00 | | 2015-01-13 | 41,79 | 2.865.900 | 43,13 | 41,44 | 42,66 | 00:00:00 | | 2015-01-14 | 41,41 | 3.341.900 | 41,54 | 40,33 | 40,99 | 00:00:00 | | 2015-01-15 | 40,96 | 3.956.500 | 41,87 | 40,94 | 41,46 | 00:00:00 | | 2015-01-16 | 41,47 | 5.340.200 | 44,80 | 40,45 | 41,72 | 00:00:00 | | 2015-01-21 | 40,80 | 2.131.000 | 41,35 | 40,20 | 40,38 | 00:00:00 | | 2015-01-22 | 42,71 | 2.959.800 | 42,83 | 41,19 | 41,22 | 00:00:00 | | 2015-01-23 | 41,87 | 2.056.900 | 42,69 | 41,67 | 42,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
