|
 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 | | 2001-08-03 | 61,44 | 447.800 | 62,04 | 61,01 | 61,98 | 00:00:00 | | 2001-08-06 | 61,56 | 300.300 | 62,10 | 60,90 | 60,90 | 00:00:00 | | 2001-08-07 | 62,40 | 684.600 | 62,45 | 61,50 | 61,75 | 00:00:00 | | 2001-08-08 | 62,42 | 743.700 | 63,20 | 62,00 | 62,30 | 00:00:00 | | 2001-08-09 | 62,43 | 529.100 | 62,63 | 61,85 | 62,45 | 00:00:00 | | 2001-08-10 | 62,46 | 456.800 | 62,70 | 62,09 | 62,33 | 00:00:00 | | 2001-08-13 | 62,87 | 283.100 | 63,24 | 62,20 | 62,30 | 00:00:00 | | 2001-08-14 | 62,71 | 442.100 | 63,25 | 62,25 | 62,85 | 00:00:00 | | 2001-08-15 | 62,50 | 585.300 | 63,75 | 62,35 | 63,50 | 00:00:00 | | 2001-08-16 | 62,73 | 771.500 | 62,85 | 61,75 | 62,50 | 00:00:00 | | 2001-08-17 | 62,78 | 598.700 | 63,39 | 62,40 | 62,85 | 00:00:00 | | 2001-08-20 | 62,65 | 348.900 | 62,96 | 62,44 | 62,65 | 00:00:00 | | 2001-08-21 | 62,70 | 648.800 | 63,88 | 62,56 | 62,60 | 00:00:00 | | 2001-08-22 | 62,76 | 542.100 | 63,10 | 62,55 | 62,80 | 00:00:00 | | 2001-08-23 | 63,20 | 407.900 | 63,47 | 62,85 | 63,25 | 00:00:00 | | 2001-08-24 | 62,16 | 1.048.500 | 63,00 | 61,30 | 63,00 | 00:00:00 | | 2001-08-27 | 61,01 | 1.052.500 | 62,06 | 60,85 | 62,05 | 00:00:00 | | 2001-08-28 | 60,74 | 640.100 | 61,60 | 60,60 | 60,90 | 00:00:00 | | 2001-08-29 | 59,04 | 539.100 | 60,68 | 58,75 | 60,68 | 00:00:00 | | 2001-08-30 | 59,45 | 606.500 | 60,28 | 59,05 | 59,29 | 00:00:00 | | 2001-08-31 | 59,75 | 249.100 | 60,30 | 59,20 | 59,60 | 00:00:00 | | 2001-09-04 | 59,38 | 832.500 | 60,01 | 58,37 | 59,50 | 00:00:00 | | 2001-09-05 | 58,26 | 692.000 | 58,90 | 57,98 | 58,85 | 00:00:00 | | 2001-09-06 | 57,45 | 608.600 | 58,00 | 56,90 | 57,80 | 00:00:00 | | 2001-09-07 | 56,20 | 555.800 | 57,46 | 56,05 | 57,45 | 00:00:00 | | 2001-09-10 | 56,36 | 471.700 | 56,55 | 55,31 | 56,10 | 00:00:00 | | 2001-09-17 | 54,18 | 787.600 | 55,93 | 53,98 | 55,93 | 00:00:00 | | 2001-09-18 | 54,89 | 631.900 | 55,90 | 53,50 | 54,40 | 00:00:00 | | 2001-09-19 | 54,81 | 1.599.800 | 55,76 | 54,00 | 54,75 | 00:00:00 | | 2001-09-20 | 52,98 | 872.000 | 54,49 | 52,50 | 54,30 | 00:00:00 | | 2001-09-21 | 51,10 | 1.107.200 | 52,20 | 50,27 | 50,50 | 00:00:00 | | 2001-09-24 | 52,47 | 720.900 | 53,10 | 51,55 | 51,55 | 00:00:00 | | 2001-09-25 | 54,32 | 830.700 | 54,32 | 52,50 | 52,71 | 00:00:00 | | 2001-09-26 | 53,45 | 915.800 | 54,88 | 52,70 | 54,56 | 00:00:00 | | 2001-09-27 | 54,47 | 548.200 | 54,47 | 53,23 | 53,35 | 00:00:00 | | 2001-09-28 | 55,40 | 780.800 | 55,55 | 54,09 | 54,50 | 00:00:00 | | 2001-10-01 | 54,95 | 601.800 | 55,57 | 54,50 | 55,40 | 00:00:00 | | 2001-10-02 | 54,20 | 1.202.700 | 55,54 | 53,75 | 54,85 | 00:00:00 | | 2001-10-03 | 54,04 | 774.900 | 54,90 | 53,60 | 54,10 | 00:00:00 | | 2001-10-04 | 53,70 | 1.154.900 | 54,24 | 53,35 | 53,95 | 00:00:00 | | 2001-10-05 | 50,75 | 2.168.400 | 53,90 | 50,08 | 53,75 | 00:00:00 | | 2001-10-08 | 48,80 | 1.732.000 | 50,50 | 48,20 | 50,50 | 00:00:00 | | 2001-10-09 | 49,08 | 1.209.000 | 49,65 | 48,60 | 48,70 | 00:00:00 | | 2001-10-10 | 51,35 | 2.027.100 | 51,56 | 48,72 | 49,00 | 00:00:00 | | 2001-10-11 | 50,90 | 934.900 | 52,70 | 50,55 | 51,61 | 00:00:00 | | 2001-10-12 | 49,99 | 779.500 | 50,91 | 49,15 | 50,90 | 00:00:00 | | 2001-10-15 | 49,52 | 781.100 | 49,99 | 48,55 | 49,99 | 00:00:00 | | 2001-10-16 | 49,03 | 1.999.600 | 50,00 | 47,25 | 47,75 | 00:00:00 | | 2001-10-17 | 47,26 | 1.545.500 | 49,70 | 47,24 | 49,20 | 00:00:00 | | 2001-10-18 | 45,97 | 1.889.700 | 47,26 | 45,57 | 47,26 | 00:00:00 | | 2001-10-19 | 44,98 | 848.000 | 45,90 | 44,76 | 45,85 | 00:00:00 | | 2001-10-22 | 44,66 | 1.370.000 | 45,10 | 44,02 | 44,80 | 00:00:00 | | 2001-10-23 | 46,01 | 1.065.300 | 46,30 | 44,15 | 44,75 | 00:00:00 | | 2001-10-24 | 47,71 | 1.464.500 | 47,95 | 46,45 | 46,55 | 00:00:00 | | 2001-10-25 | 48,01 | 731.900 | 48,25 | 46,30 | 47,00 | 00:00:00 | | 2001-10-26 | 48,03 | 1.035.700 | 48,45 | 47,20 | 47,95 | 00:00:00 | | 2001-10-29 | 47,41 | 761.100 | 48,03 | 46,60 | 48,03 | 00:00:00 | | 2001-10-30 | 46,40 | 988.500 | 47,00 | 45,63 | 47,00 | 00:00:00 | | 2001-10-31 | 46,09 | 914.000 | 47,20 | 45,81 | 47,20 | 00:00:00 | | 2001-11-01 | 47,08 | 828.900 | 47,16 | 45,85 | 46,90 | 00:00:00 | | 2001-11-02 | 46,85 | 797.500 | 47,10 | 46,20 | 46,83 | 00:00:00 | | 2001-11-05 | 47,90 | 691.500 | 48,25 | 47,35 | 47,40 | 00:00:00 | | 2001-11-06 | 49,08 | 787.800 | 49,20 | 47,97 | 48,00 | 00:00:00 | | 2001-11-07 | 49,35 | 547.600 | 50,05 | 48,40 | 48,40 | 00:00:00 | | 2001-11-08 | 50,10 | 624.200 | 50,40 | 49,55 | 49,95 | 00:00:00 | | 2001-11-09 | 49,81 | 440.200 | 50,09 | 49,31 | 49,75 | 00:00:00 | | 2001-11-12 | 49,78 | 451.300 | 49,85 | 48,25 | 49,65 | 00:00:00 | | 2001-11-13 | 50,85 | 802.400 | 51,20 | 50,50 | 51,00 | 00:00:00 | | 2001-11-14 | 49,86 | 802.700 | 50,60 | 49,75 | 50,60 | 00:00:00 | | 2001-11-15 | 49,75 | 771.500 | 50,35 | 49,20 | 49,20 | 00:00:00 | | 2001-11-16 | 49,62 | 1.065.500 | 50,05 | 48,90 | 50,00 | 00:00:00 | | 2001-11-19 | 50,19 | 716.900 | 50,98 | 49,60 | 49,62 | 00:00:00 | | 2001-11-20 | 50,25 | 581.900 | 50,50 | 49,80 | 50,19 | 00:00:00 | | 2001-11-21 | 49,96 | 709.900 | 50,45 | 49,91 | 50,26 | 00:00:00 | | 2001-11-23 | 51,14 | 247.900 | 51,16 | 50,00 | 50,00 | 00:00:00 | | 2001-11-26 | 51,33 | 1.255.500 | 51,35 | 50,90 | 51,14 | 00:00:00 | | 2001-11-27 | 51,30 | 833.000 | 51,75 | 50,91 | 51,40 | 00:00:00 | | 2001-11-28 | 50,51 | 923.200 | 51,56 | 50,50 | 51,29 | 00:00:00 | | 2001-11-29 | 51,30 | 628.800 | 51,77 | 50,45 | 50,67 | 00:00:00 | | 2001-11-30 | 51,36 | 694.000 | 51,44 | 50,80 | 51,29 | 00:00:00 | | 2001-12-03 | 50,65 | 967.900 | 51,36 | 49,97 | 51,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
