Comcast Corporation (CMCS.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 35.42 | 35.56 | 35.42 | 35.56 | 35.56 | - |
| 20 jun 2024 | 34.38 | 35.00 | 34.38 | 35.00 | 35.00 | - |
| 19 jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 18 jun 2024 | 34.67 | 34.67 | 34.47 | 34.47 | 34.47 | - |
| 17 jun 2024 | 35.05 | 35.05 | 34.88 | 34.88 | 34.88 | - |
| 14 jun 2024 | 35.04 | 35.04 | 34.97 | 34.97 | 34.97 | - |
| 13 jun 2024 | 34.99 | 35.06 | 34.99 | 35.06 | 35.06 | - |
| 12 jun 2024 | 35.72 | 35.72 | 35.10 | 35.10 | 35.10 | - |
| 11 jun 2024 | 35.97 | 35.97 | 35.87 | 35.87 | 35.87 | - |
| 10 jun 2024 | 36.17 | 36.17 | 35.96 | 35.96 | 35.96 | - |
| 07 jun 2024 | 35.90 | 36.23 | 35.90 | 36.23 | 36.23 | - |
| 06 jun 2024 | 36.01 | 36.42 | 36.01 | 36.42 | 36.42 | - |
| 05 jun 2024 | 36.40 | 36.40 | 36.31 | 36.31 | 36.31 | - |
| 04 jun 2024 | 36.29 | 36.29 | 36.20 | 36.20 | 36.20 | - |
| 03 jun 2024 | 36.87 | 36.87 | 36.30 | 36.30 | 36.30 | - |
| 31 may 2024 | 35.92 | 36.17 | 35.92 | 36.17 | 36.17 | - |
| 30 may 2024 | 35.08 | 35.44 | 35.08 | 35.44 | 35.44 | - |
| 29 may 2024 | 35.36 | 35.36 | 35.34 | 35.34 | 35.34 | - |
| 28 may 2024 | 35.53 | 35.53 | 35.48 | 35.48 | 35.48 | - |
| 27 may 2024 | 36.03 | 36.03 | 35.88 | 35.88 | 35.88 | - |
| 24 may 2024 | 35.78 | 35.78 | 35.46 | 35.46 | 35.46 | - |
| 23 may 2024 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | - |
| 22 may 2024 | 36.13 | 36.13 | 35.90 | 35.90 | 35.90 | - |
| 21 may 2024 | 36.38 | 36.38 | 36.35 | 36.35 | 36.35 | 8 |
| 20 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 17 may 2024 | 36.29 | 36.29 | 36.09 | 36.09 | 36.09 | - |
| 16 may 2024 | 36.15 | 36.15 | 35.99 | 35.99 | 35.99 | - |
| 15 may 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 14 may 2024 | 36.74 | 36.74 | 36.65 | 36.65 | 36.65 | - |
| 13 may 2024 | 36.44 | 36.56 | 36.44 | 36.56 | 36.56 | - |
| 10 may 2024 | 35.81 | 36.36 | 35.81 | 36.36 | 36.36 | - |
| 09 may 2024 | 36.37 | 36.37 | 36.12 | 36.12 | 36.12 | - |
| 08 may 2024 | 35.87 | 36.97 | 35.87 | 36.97 | 36.97 | - |
| 07 may 2024 | 35.86 | 35.87 | 35.86 | 35.87 | 35.87 | - |
| 06 may 2024 | 35.97 | 35.97 | 35.92 | 35.92 | 35.92 | - |
| 03 may 2024 | 35.74 | 35.83 | 35.74 | 35.83 | 35.83 | - |
| 02 may 2024 | 35.87 | 35.87 | 35.71 | 35.71 | 35.71 | - |
| 30 abr 2024 | 36.29 | 36.29 | 35.67 | 35.67 | 35.67 | - |
| 29 abr 2024 | 36.17 | 36.19 | 36.17 | 36.19 | 36.19 | - |
| 26 abr 2024 | 35.17 | 35.96 | 35.17 | 35.96 | 35.96 | - |
| 25 abr 2024 | 38.31 | 38.76 | 35.29 | 35.29 | 35.29 | 521 |
| 24 abr 2024 | 37.84 | 37.84 | 37.60 | 37.60 | 37.60 | - |
| 23 abr 2024 | 38.15 | 38.15 | 38.04 | 38.04 | 38.04 | - |
| 22 abr 2024 | 37.94 | 37.94 | 37.81 | 37.81 | 37.81 | - |
| 19 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 18 abr 2024 | 36.63 | 37.01 | 36.63 | 37.01 | 37.01 | - |
| 17 abr 2024 | 36.81 | 36.81 | 36.65 | 36.65 | 36.65 | - |
| 16 abr 2024 | 37.08 | 37.08 | 36.76 | 36.76 | 36.76 | - |
| 15 abr 2024 | 37.06 | 37.29 | 37.06 | 37.29 | 37.29 | - |
| 12 abr 2024 | 37.62 | 37.62 | 37.25 | 37.25 | 37.25 | - |
| 11 abr 2024 | 36.98 | 37.12 | 36.98 | 37.12 | 37.12 | - |
| 10 abr 2024 | 37.03 | 37.03 | 36.87 | 36.87 | 36.87 | - |
| 09 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 08 abr 2024 | 37.74 | 37.74 | 37.67 | 37.67 | 37.67 | - |
| 05 abr 2024 | 38.09 | 38.09 | 38.01 | 38.01 | 38.01 | - |
| 04 abr 2024 | 38.42 | 38.42 | 38.38 | 38.38 | 38.38 | - |
| 03 abr 2024 | 38.79 | 38.79 | 38.42 | 38.42 | 38.42 | - |
| 02 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 02 abr 2024 | 0.31 Dividendo | |||||
| 28 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.72 | - |
| 27 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.20 | - |
| 26 mar 2024 | 39.36 | 39.36 | 39.18 | 39.18 | 38.88 | - |
| 25 mar 2024 | 39.61 | 39.61 | 39.26 | 39.26 | 38.96 | - |
| 22 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.39 | - |
| 21 mar 2024 | 39.47 | 39.47 | 39.29 | 39.29 | 38.99 | - |
| 20 mar 2024 | 39.48 | 39.48 | 39.39 | 39.39 | 39.08 | - |
| 19 mar 2024 | 39.73 | 39.73 | 39.33 | 39.33 | 39.03 | - |
| 18 mar 2024 | 39.37 | 39.88 | 39.37 | 39.88 | 39.57 | - |
| 15 mar 2024 | 39.66 | 39.66 | 39.39 | 39.39 | 39.08 | - |
| 14 mar 2024 | 39.98 | 39.98 | 38.82 | 38.82 | 38.52 | 22 |
| 13 mar 2024 | 39.72 | 39.79 | 39.72 | 39.79 | 39.48 | - |
| 12 mar 2024 | 40.01 | 40.01 | 39.44 | 39.44 | 39.13 | - |
| 11 mar 2024 | 38.97 | 39.69 | 38.97 | 39.69 | 39.38 | - |
| 08 mar 2024 | 38.23 | 38.82 | 38.23 | 38.82 | 38.52 | - |
| 07 mar 2024 | 38.44 | 38.44 | 38.16 | 38.16 | 37.86 | - |
| 06 mar 2024 | 38.82 | 38.82 | 38.71 | 38.71 | 38.41 | - |
| 05 mar 2024 | 38.57 | 39.02 | 38.57 | 39.02 | 38.72 | - |
| 04 mar 2024 | 39.38 | 39.38 | 38.71 | 38.71 | 38.41 | - |
| 01 mar 2024 | 39.73 | 39.73 | 39.55 | 39.55 | 39.24 | - |
| 29 feb 2024 | 39.09 | 39.55 | 39.09 | 39.55 | 39.24 | - |
| 28 feb 2024 | 39.22 | 39.22 | 39.13 | 39.13 | 38.83 | - |
| 27 feb 2024 | 38.90 | 38.90 | 38.71 | 38.71 | 38.41 | - |
| 26 feb 2024 | 38.85 | 39.05 | 38.85 | 39.05 | 38.75 | - |
| 23 feb 2024 | 38.71 | 38.93 | 38.71 | 38.93 | 38.63 | - |
| 22 feb 2024 | 38.73 | 38.73 | 38.33 | 38.33 | 38.03 | - |
| 21 feb 2024 | 38.67 | 38.67 | 38.57 | 38.57 | 38.27 | - |
| 20 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.25 | - |
| 19 feb 2024 | 38.28 | 38.73 | 38.28 | 38.73 | 38.43 | - |
| 16 feb 2024 | 38.98 | 38.98 | 38.46 | 38.46 | 38.16 | - |
| 15 feb 2024 | 39.07 | 39.07 | 38.98 | 38.98 | 38.68 | - |
| 14 feb 2024 | 39.14 | 39.14 | 39.11 | 39.11 | 38.81 | - |
| 13 feb 2024 | 39.57 | 39.57 | 38.93 | 38.93 | 38.63 | - |
| 12 feb 2024 | 38.98 | 39.47 | 38.98 | 39.47 | 39.16 | - |
| 09 feb 2024 | 38.55 | 39.09 | 38.55 | 39.09 | 38.79 | - |
| 08 feb 2024 | 39.99 | 39.99 | 38.45 | 38.45 | 38.15 | - |
| 07 feb 2024 | 41.23 | 41.23 | 40.51 | 40.51 | 40.20 | - |
| 06 feb 2024 | 41.89 | 41.89 | 41.21 | 41.21 | 40.89 | - |
| 05 feb 2024 | 41.76 | 41.98 | 41.76 | 41.98 | 41.65 | - |
| 02 feb 2024 | 43.04 | 43.04 | 41.94 | 41.94 | 41.62 | - |
| 01 feb 2024 | 43.32 | 43.32 | 43.03 | 43.03 | 42.70 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.