Comcast Corporation (CMCSA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 07:30AM CST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 02 may 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 30 abr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 29 abr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 26 abr 2024 | 648.50 | 648.50 | 630.00 | 630.00 | 630.00 | 122 |
| 25 abr 2024 | 649.00 | 665.49 | 649.00 | 657.00 | 657.00 | 5,147 |
| 24 abr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 23 abr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 22 abr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 19 abr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 18 abr 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 6 |
| 17 abr 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | - |
| 16 abr 2024 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | 8 |
| 15 abr 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | - |
| 12 abr 2024 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | 20 |
| 11 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 10 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 09 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 08 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 05 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 04 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 03 abr 2024 | 694.46 | 694.46 | 694.46 | 694.46 | 694.46 | - |
| 02 abr 2024 | 691.00 | 694.46 | 691.00 | 694.46 | 694.46 | 277 |
| 02 abr 2024 | 0.31 Dividendo | |||||
| 01 abr 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| 27 mar 2024 | 730.99 | 730.99 | 712.00 | 712.00 | 711.69 | 103 |
| 26 mar 2024 | 743.03 | 743.03 | 706.00 | 722.49 | 722.18 | 67 |
| 25 mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | - |
| 22 mar 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 711.69 | 1,003 |
| 21 mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 20 mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 19 mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 15 mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | - |
| 14 mar 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 704.69 | 6 |
| 13 mar 2024 | 730.31 | 730.31 | 730.31 | 730.31 | 729.99 | 66 |
| 12 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 11 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 08 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 07 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 06 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | - |
| 05 mar 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 711.19 | 460 |
| 04 mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 01 mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 29 feb 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | - |
| 28 feb 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 727.68 | 30 |
| 27 feb 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.69 | 7 |
| 26 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 23 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 22 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 21 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 20 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 19 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 16 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 15 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | - |
| 14 feb 2024 | 717.75 | 717.75 | 717.75 | 717.75 | 717.44 | 7 |
| 13 feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 12 feb 2024 | 735.82 | 735.82 | 725.00 | 725.00 | 724.68 | 39 |
| 09 feb 2024 | 710.38 | 710.38 | 710.38 | 710.38 | 710.07 | - |
| 08 feb 2024 | 760.00 | 760.00 | 708.90 | 710.38 | 710.07 | 27,851 |
| 07 feb 2024 | 790.00 | 790.00 | 753.06 | 790.00 | 789.66 | 25 |
| 06 feb 2024 | 753.04 | 753.04 | 753.04 | 753.04 | 752.71 | 11 |
| 02 feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | 9 |
| 01 feb 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| 31 ene 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.65 | - |
| 30 ene 2024 | 799.00 | 800.00 | 799.00 | 800.00 | 799.65 | 370 |
| 29 ene 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 791.66 | - |
| 26 ene 2024 | 790.00 | 792.00 | 789.01 | 792.00 | 791.66 | 1,253 |
| 25 ene 2024 | 780.00 | 784.25 | 780.00 | 784.25 | 783.91 | 356 |
| 24 ene 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | - |
| 23 ene 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 756.67 | 51 |
| 22 ene 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 750.67 | 26 |
| 19 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 18 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 17 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 24 |
| 16 ene 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 15 ene 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | - |
| 12 ene 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.68 | 100 |
| 11 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 17 |
| 10 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 09 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 08 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 05 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 04 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | - |
| 03 ene 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.68 | 316 |
| 02 ene 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 737.68 | 20 |
| 02 ene 2024 | 0.29 Dividendo | |||||
| 29 dic 2023 | 738.00 | 738.00 | 738.00 | 738.00 | 737.39 | 317 |
| 28 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 27 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 26 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 22 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 21 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 20 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | - |
| 19 dic 2023 | 765.85 | 765.85 | 765.85 | 765.85 | 765.22 | 327 |
| 18 dic 2023 | 771.00 | 771.00 | 768.47 | 769.70 | 769.06 | 710 |
| 15 dic 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| 14 dic 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | - |
| 13 dic 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 749.38 | 304 |
| 11 dic 2023 | 746.17 | 746.17 | 745.00 | 745.00 | 744.38 | 41,412 |
| 08 dic 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 728.40 | 175 |
| *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.