|
 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 | | 2015-01-23 | 41,87 | 2.056.900 | 42,69 | 41,67 | 42,40 | 00:00:00 | | 2015-01-26 | 42,48 | 1.507.100 | 42,54 | 41,63 | 41,81 | 00:00:00 | | 2015-01-27 | 42,32 | 2.501.500 | 42,49 | 41,38 | 41,76 | 00:00:00 | | 2015-01-28 | 41,14 | 2.712.400 | 42,56 | 41,11 | 42,35 | 00:00:00 | | 2015-01-29 | 42,24 | 2.454.800 | 42,30 | 41,08 | 41,31 | 00:00:00 | | 2015-01-30 | 41,50 | 2.689.100 | 42,25 | 41,26 | 41,54 | 00:00:00 | | 2015-02-03 | 43,93 | 2.847.300 | 44,06 | 43,06 | 43,11 | 00:00:00 | | 2015-02-04 | 43,53 | 1.924.100 | 44,03 | 43,45 | 43,73 | 00:00:00 | | 2015-02-05 | 44,73 | 2.277.600 | 44,82 | 43,94 | 43,98 | 00:00:00 | | 2015-02-06 | 46,14 | 2.614.700 | 46,56 | 45,02 | 45,02 | 00:00:00 | | 2015-02-10 | 45,41 | 1.223.200 | 45,62 | 44,82 | 45,54 | 00:00:00 | | 2015-02-11 | 45,25 | 1.413.300 | 45,39 | 44,79 | 45,26 | 00:00:00 | | 2015-02-12 | 46,52 | 1.759.200 | 46,60 | 45,45 | 45,53 | 00:00:00 | | 2015-02-13 | 46,42 | 1.699.200 | 47,00 | 46,23 | 46,59 | 00:00:00 | | 2015-02-18 | 45,57 | 2.101.200 | 46,56 | 45,42 | 46,43 | 00:00:00 | | 2015-02-19 | 45,44 | 1.931.100 | 45,56 | 44,47 | 45,17 | 00:00:00 | | 2015-02-20 | 45,83 | 1.545.600 | 45,86 | 44,70 | 45,21 | 00:00:00 | | 2015-02-23 | 45,65 | 1.380.200 | 45,75 | 45,37 | 45,59 | 00:00:00 | | 2015-02-26 | 45,96 | 785.600 | 46,18 | 45,63 | 45,99 | 00:00:00 | | 2015-02-27 | 45,78 | 1.074.700 | 46,08 | 45,64 | 45,84 | 00:00:00 | | 2015-03-02 | 46,14 | 1.038.100 | 46,22 | 45,55 | 45,90 | 00:00:00 | | 2015-03-03 | 45,70 | 1.248.200 | 46,27 | 45,51 | 45,81 | 00:00:00 | | 2015-03-04 | 45,68 | 2.100.600 | 45,82 | 45,22 | 45,42 | 00:00:00 | | 2015-03-05 | 45,98 | 1.076.300 | 46,04 | 45,32 | 45,65 | 00:00:00 | | 2015-03-06 | 47,10 | 2.348.600 | 47,94 | 45,99 | 46,11 | 00:00:00 | | 2015-03-12 | 46,88 | 2.130.800 | 47,08 | 46,18 | 46,18 | 00:00:00 | | 2015-03-13 | 45,99 | 1.468.900 | 46,77 | 45,64 | 46,77 | 00:00:00 | | 2015-03-17 | 46,83 | 2.300.500 | 46,84 | 45,76 | 45,93 | 00:00:00 | | 2015-03-18 | 46,41 | 2.158.100 | 47,16 | 45,94 | 46,57 | 00:00:00 | | 2015-03-24 | 45,81 | 943.100 | 46,25 | 45,80 | 46,19 | 00:00:00 | | 2015-03-25 | 44,81 | 1.178.200 | 45,93 | 44,77 | 45,80 | 00:00:00 | | 2015-03-30 | 45,41 | 1.342.100 | 45,86 | 45,01 | 45,02 | 00:00:00 | | 2015-03-31 | 45,13 | 1.674.000 | 45,35 | 44,90 | 45,16 | 00:00:00 | | 2015-04-01 | 45,11 | 1.246.900 | 45,21 | 44,51 | 45,08 | 00:00:00 | | 2015-04-02 | 45,63 | 1.029.400 | 45,69 | 44,72 | 45,05 | 00:00:00 | | 2015-04-06 | 45,55 | 1.445.300 | 45,73 | 44,38 | 45,01 | 00:00:00 | | 2015-04-07 | 45,80 | 1.311.700 | 46,13 | 45,46 | 45,66 | 00:00:00 | | 2015-04-08 | 45,66 | 1.201.700 | 46,28 | 45,48 | 45,79 | 00:00:00 | | 2015-04-30 | 47,41 | 1.601.300 | 47,73 | 46,87 | 47,29 | 00:00:00 | | 2015-05-01 | 47,34 | 924.700 | 47,94 | 47,11 | 47,64 | 00:00:00 | | 2015-05-04 | 48,26 | 1.155.500 | 48,32 | 47,47 | 47,47 | 00:00:00 | | 2015-05-19 | 49,59 | 2.629.300 | 50,15 | 48,69 | 49,21 | 00:00:00 | | 2015-05-20 | 48,77 | 1.446.600 | 49,51 | 48,71 | 48,94 | 00:00:00 | | 2015-05-26 | 48,91 | 1.794.900 | 48,95 | 48,48 | 48,66 | 00:00:00 | | 2015-06-04 | 50,01 | 1.697.900 | 50,34 | 49,68 | 49,79 | 00:00:00 | | 2015-06-05 | 50,92 | 1.961.500 | 51,17 | 50,46 | 50,47 | 00:00:00 | | 2015-06-18 | 51,48 | 2.799.000 | 52,13 | 51,35 | 51,95 | 00:00:00 | | 2015-06-19 | 50,97 | 2.628.800 | 51,65 | 50,87 | 51,43 | 00:00:00 | | 2015-06-22 | 51,96 | 1.643.200 | 51,99 | 50,99 | 51,15 | 00:00:00 | | 2015-06-25 | 52,41 | 976.000 | 53,11 | 52,32 | 52,76 | 00:00:00 | | 2015-06-26 | 52,63 | 1.236.000 | 53,16 | 52,46 | 52,85 | 00:00:00 | | 2015-06-29 | 51,18 | 1.513.700 | 52,33 | 51,15 | 51,85 | 00:00:00 | | 2015-07-07 | 49,31 | 5.399.400 | 51,20 | 48,77 | 50,94 | 00:00:00 | | 2015-07-08 | 47,73 | 5.321.600 | 48,97 | 47,64 | 48,70 | 00:00:00 | | 2015-07-13 | 49,83 | 1.911.200 | 50,39 | 49,61 | 49,96 | 00:00:00 | | 2015-07-14 | 49,65 | 2.933.100 | 49,69 | 48,80 | 49,06 | 00:00:00 | | 2015-07-17 | 47,28 | 7.601.700 | 49,07 | 47,00 | 48,55 | 00:00:00 | | 2015-07-21 | 48,45 | 4.119.500 | 48,81 | 48,09 | 48,13 | 00:00:00 | | 2015-07-27 | 46,63 | 2.488.300 | 47,39 | 46,52 | 47,17 | 00:00:00 | | 2015-07-28 | 47,00 | 1.518.900 | 47,20 | 46,37 | 47,04 | 00:00:00 | | 2015-07-29 | 47,69 | 1.663.800 | 47,83 | 46,79 | 46,95 | 00:00:00 | | 2015-07-30 | 47,84 | 1.175.500 | 47,92 | 47,38 | 47,49 | 00:00:00 | | 2015-07-31 | 47,43 | 1.656.800 | 47,94 | 47,34 | 47,70 | 00:00:00 | | 2015-08-11 | 47,63 | 3.304.600 | 48,00 | 47,36 | 47,86 | 00:00:00 | | 2015-08-12 | 46,57 | 3.218.300 | 47,25 | 45,92 | 47,24 | 00:00:00 | | 2015-08-27 | 43,87 | 4.117.600 | 44,16 | 42,73 | 42,87 | 00:00:00 | | 2015-08-28 | 43,97 | 3.108.800 | 44,15 | 43,35 | 43,64 | 00:00:00 | | 2015-09-09 | 42,29 | 1.999.400 | 43,95 | 42,20 | 43,62 | 00:00:00 | | 2015-09-10 | 42,43 | 3.708.100 | 42,91 | 41,87 | 42,00 | 00:00:00 | | 2015-09-14 | 41,99 | 2.889.300 | 42,51 | 41,83 | 41,99 | 00:00:00 | | 2015-09-15 | 42,66 | 3.855.500 | 42,95 | 41,87 | 42,04 | 00:00:00 | | 2015-09-16 | 43,22 | 3.014.000 | 43,36 | 42,22 | 42,62 | 00:00:00 | | 2015-09-29 | 40,71 | 1.401.200 | 40,87 | 40,23 | 40,58 | 00:00:00 | | 2015-09-30 | 41,10 | 2.493.400 | 41,43 | 40,55 | 41,26 | 00:00:00 | | 2015-10-05 | 42,35 | 1.829.100 | 42,50 | 41,74 | 41,86 | 00:00:00 | | 2015-10-06 | 42,20 | 2.581.900 | 42,68 | 41,50 | 41,76 | 00:00:00 | | 2015-10-07 | 42,98 | 3.965.300 | 43,57 | 42,12 | 42,91 | 00:00:00 | | 2015-10-12 | 42,60 | 1.906.500 | 42,95 | 42,43 | 42,72 | 00:00:00 | | 2015-10-13 | 42,16 | 2.827.200 | 42,85 | 42,13 | 42,39 | 00:00:00 | | 2015-10-14 | 41,56 | 3.390.000 | 42,28 | 41,32 | 42,12 | 00:00:00 | | 2015-10-19 | 41,97 | 2.118.000 | 42,59 | 41,82 | 41,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
