|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-06-15 | 42,77 | 1.609.800 | 43,50 | 42,44 | 42,71 | 00:00:00 | | 2016-06-16 | 41,93 | 2.346.200 | 42,69 | 41,14 | 42,68 | 00:00:00 | | 2016-06-17 | 42,21 | 1.865.600 | 42,52 | 41,84 | 42,10 | 00:00:00 | | 2016-06-20 | 42,43 | 2.283.200 | 43,74 | 42,36 | 43,35 | 00:00:00 | | 2016-06-28 | 38,84 | 3.126.000 | 38,88 | 37,50 | 37,96 | 00:00:00 | | 2016-06-29 | 39,95 | 3.478.600 | 39,98 | 38,66 | 38,84 | 00:00:00 | | 2016-07-06 | 39,81 | 1.741.400 | 39,85 | 38,39 | 38,68 | 00:00:00 | | 2016-07-07 | 40,50 | 1.856.000 | 40,92 | 39,90 | 39,90 | 00:00:00 | | 2016-07-08 | 41,50 | 1.862.300 | 41,98 | 41,04 | 41,40 | 00:00:00 | | 2016-07-18 | 43,73 | 1.814.600 | 43,85 | 43,37 | 43,53 | 00:00:00 | | 2016-07-19 | 44,79 | 3.472.200 | 44,85 | 43,35 | 44,30 | 00:00:00 | | 2016-07-20 | 45,23 | 2.422.100 | 45,60 | 44,81 | 45,36 | 00:00:00 | | 2016-07-26 | 45,77 | 1.704.000 | 45,84 | 45,18 | 45,23 | 00:00:00 | | 2016-07-27 | 45,59 | 1.986.300 | 46,37 | 45,47 | 45,95 | 00:00:00 | | 2016-08-02 | 44,00 | 2.648.800 | 44,81 | 43,74 | 44,56 | 00:00:00 | | 2016-08-03 | 44,73 | 1.960.600 | 44,95 | 44,05 | 44,05 | 00:00:00 | | 2016-08-04 | 44,83 | 2.076.200 | 44,98 | 44,59 | 44,67 | 00:00:00 | | 2016-08-05 | 46,23 | 2.415.200 | 46,31 | 45,56 | 45,57 | 00:00:00 | | 2016-08-10 | 45,33 | 1.038.300 | 46,05 | 45,26 | 46,01 | 00:00:00 | | 2016-08-11 | 45,52 | 1.449.000 | 45,72 | 45,18 | 45,45 | 00:00:00 | | 2016-08-12 | 45,19 | 1.290.800 | 45,25 | 44,55 | 44,96 | 00:00:00 | | 2016-08-15 | 46,10 | 1.500.500 | 46,15 | 45,43 | 45,45 | 00:00:00 | | 2016-08-18 | 45,95 | 2.819.500 | 45,97 | 45,53 | 45,73 | 00:00:00 | | 2016-08-19 | 45,85 | 8.180.800 | 45,98 | 45,25 | 45,92 | 00:00:00 | | 2016-08-22 | 45,76 | 1.446.400 | 45,88 | 45,43 | 45,74 | 00:00:00 | | 2016-08-23 | 45,85 | 1.844.700 | 46,38 | 45,82 | 46,00 | 00:00:00 | | 2016-08-24 | 45,81 | 1.130.100 | 46,26 | 45,68 | 45,88 | 00:00:00 | | 2016-08-25 | 46,07 | 1.076.800 | 46,23 | 45,70 | 45,70 | 00:00:00 | | 2016-08-29 | 47,16 | 1.536.800 | 47,59 | 46,92 | 46,92 | 00:00:00 | | 2016-08-30 | 47,45 | 1.337.400 | 47,55 | 47,08 | 47,37 | 00:00:00 | | 2016-08-31 | 47,29 | 1.404.600 | 47,60 | 46,68 | 47,56 | 00:00:00 | | 2016-09-06 | 46,80 | 1.401.400 | 47,70 | 46,55 | 47,70 | 00:00:00 | | 2016-09-07 | 46,99 | 1.420.000 | 47,05 | 46,53 | 46,84 | 00:00:00 | | 2016-09-08 | 46,97 | 2.055.800 | 47,32 | 46,56 | 47,04 | 00:00:00 | | 2016-09-12 | 46,37 | 2.713.800 | 46,50 | 45,26 | 45,72 | 00:00:00 | | 2016-09-15 | 46,66 | 1.651.500 | 46,73 | 45,70 | 45,93 | 00:00:00 | | 2016-09-19 | 46,35 | 914.900 | 47,01 | 46,14 | 46,67 | 00:00:00 | | 2016-09-20 | 46,15 | 1.072.600 | 46,84 | 45,97 | 46,73 | 00:00:00 | | 2016-09-21 | 46,51 | 1.589.400 | 46,79 | 46,04 | 46,54 | 00:00:00 | | 2016-09-22 | 46,74 | 980.200 | 46,89 | 46,40 | 46,73 | 00:00:00 | | 2016-09-23 | 46,96 | 1.541.600 | 47,35 | 46,43 | 46,43 | 00:00:00 | | 2016-09-30 | 47,32 | 1.961.400 | 47,63 | 46,59 | 46,95 | 00:00:00 | | 2016-10-03 | 47,37 | 1.489.700 | 47,64 | 46,75 | 46,82 | 00:00:00 | | 2016-10-06 | 49,20 | 1.663.500 | 49,61 | 48,71 | 49,36 | 00:00:00 | | 2016-10-07 | 48,98 | 1.769.800 | 49,48 | 48,18 | 49,12 | 00:00:00 | | 2016-10-10 | 49,47 | 1.256.600 | 49,75 | 49,26 | 49,46 | 00:00:00 | | 2016-10-17 | 48,06 | 2.066.700 | 48,63 | 47,88 | 48,40 | 00:00:00 | | 2016-10-18 | 50,05 | 4.894.800 | 50,54 | 48,68 | 49,44 | 00:00:00 | | 2016-10-19 | 51,77 | 4.211.100 | 52,04 | 50,18 | 50,43 | 00:00:00 | | 2016-10-24 | 51,71 | 1.761.900 | 52,15 | 51,58 | 51,90 | 00:00:00 | | 2016-10-25 | 51,80 | 1.774.500 | 52,18 | 51,47 | 51,73 | 00:00:00 | | 2016-10-28 | 52,02 | 2.544.100 | 52,40 | 51,57 | 52,40 | 00:00:00 | | 2016-10-31 | 52,09 | 2.126.100 | 52,42 | 51,99 | 52,26 | 00:00:00 | | 2016-11-01 | 52,10 | 1.810.900 | 52,55 | 51,25 | 52,39 | 00:00:00 | | 2016-11-02 | 50,41 | 2.775.700 | 51,95 | 50,22 | 51,83 | 00:00:00 | | 2016-11-04 | 50,53 | 1.643.900 | 51,10 | 49,81 | 50,43 | 00:00:00 | | 2016-11-08 | 52,02 | 1.257.000 | 52,24 | 51,12 | 51,87 | 00:00:00 | | 2016-11-09 | 54,76 | 3.970.300 | 54,99 | 52,11 | 54,53 | 00:00:00 | | 2016-11-11 | 57,83 | 3.718.600 | 58,18 | 55,75 | 56,00 | 00:00:00 | | 2016-11-15 | 60,18 | 3.637.300 | 60,19 | 58,03 | 58,44 | 00:00:00 | | 2016-11-21 | 60,93 | 2.454.000 | 61,38 | 60,63 | 61,11 | 00:00:00 | | 2016-12-01 | 65,14 | 2.117.600 | 65,44 | 63,97 | 64,01 | 00:00:00 | | 2016-12-02 | 65,36 | 2.093.300 | 65,74 | 64,40 | 64,66 | 00:00:00 | | 2016-12-06 | 67,69 | 1.741.600 | 67,73 | 65,61 | 66,37 | 00:00:00 | | 2016-12-19 | 67,89 | 1.684.800 | 68,10 | 67,25 | 67,98 | 00:00:00 | | 2016-12-22 | 69,02 | 945.100 | 69,33 | 68,51 | 69,17 | 00:00:00 | | 2016-12-23 | 69,25 | 429.200 | 69,50 | 68,83 | 68,99 | 00:00:00 | | 2016-12-27 | 69,59 | 458.200 | 69,67 | 69,09 | 69,34 | 00:00:00 | | 2016-12-28 | 68,63 | 719.600 | 69,72 | 68,43 | 69,62 | 00:00:00 | | 2016-12-29 | 67,92 | 1.168.300 | 68,92 | 67,45 | 68,82 | 00:00:00 | | 2016-12-30 | 68,11 | 1.031.900 | 68,42 | 67,74 | 68,30 | 00:00:00 | | 2017-01-06 | 70,27 | 2.612.300 | 70,99 | 69,56 | 70,00 | 00:00:00 | | 2017-01-09 | 69,54 | 1.174.500 | 69,95 | 68,75 | 69,59 | 00:00:00 | | 2017-01-10 | 69,61 | 1.527.300 | 70,27 | 68,92 | 69,16 | 00:00:00 | | 2017-01-11 | 69,81 | 1.198.100 | 69,88 | 68,83 | 69,43 | 00:00:00 | | 2017-01-12 | 69,22 | 982.600 | 69,82 | 68,24 | 69,55 | 00:00:00 | | 2017-01-13 | 69,92 | 1.877.500 | 70,56 | 69,34 | 69,69 | 00:00:00 | | 2017-01-17 | 65,37 | 3.746.700 | 68,25 | 64,91 | 67,98 | 00:00:00 | | 2017-01-18 | 67,06 | 2.341.400 | 67,16 | 65,16 | 65,55 | 00:00:00 | | 2017-01-19 | 66,31 | 1.795.200 | 67,42 | 66,18 | 67,02 | 00:00:00 | | 2017-01-23 | 67,04 | 1.131.000 | 67,22 | 66,26 | 66,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
