Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

39.69

+1.45

(+3.79%)

Al cierre: 04:00PM EDT

39.66

-0.03

(-0.07%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	38.57	40.11	38.54	39.69	39.69	24,563,600
25 jul 2024	38.54	39.37	38.23	38.24	38.24	18,385,300
24 jul 2024	38.72	38.85	37.38	38.09	38.09	23,447,900
23 jul 2024	39.41	39.57	36.97	38.51	38.51	30,777,500
22 jul 2024	40.11	40.19	38.78	39.53	39.53	23,213,400
19 jul 2024	40.18	40.29	39.87	40.08	40.08	19,305,200
18 jul 2024	40.23	41.20	40.13	40.14	40.14	17,757,900
17 jul 2024	39.68	40.74	39.67	40.59	40.59	31,689,700
16 jul 2024	38.94	39.67	38.86	39.61	39.61	18,541,200
15 jul 2024	38.25	39.44	38.20	38.94	38.94	19,018,300
12 jul 2024	37.99	38.34	37.91	38.29	38.29	16,748,600
11 jul 2024	37.59	38.19	37.56	37.75	37.75	18,630,000
10 jul 2024	37.58	37.67	37.14	37.43	37.43	19,225,400
09 jul 2024	37.27	37.67	37.15	37.51	37.51	18,695,300
08 jul 2024	37.79	37.99	37.21	37.33	37.33	17,617,700
05 jul 2024	37.96	37.99	37.68	37.86	37.86	12,172,200
03 jul 2024	37.75	38.31	37.71	38.05	38.05	7,658,000
03 jul 2024	0.31 Dividendo
02 jul 2024	38.36	38.36	37.77	38.16	37.85	15,707,800
01 jul 2024	38.90	39.08	38.14	38.17	37.86	16,905,700
28 jun 2024	38.54	39.25	38.50	39.16	38.84	38,288,900
27 jun 2024	38.28	38.39	37.96	38.28	37.97	13,073,200
26 jun 2024	38.29	38.44	37.62	38.22	37.91	23,560,600
25 jun 2024	38.66	38.66	37.94	38.40	38.09	25,171,900
24 jun 2024	38.29	38.80	38.06	38.48	38.17	19,434,300
21 jun 2024	38.22	38.71	37.97	38.48	38.17	49,147,000
20 jun 2024	36.78	37.98	36.71	37.85	37.54	21,203,300
18 jun 2024	37.34	37.79	36.75	36.90	36.60	22,444,900
17 jun 2024	37.39	37.47	36.92	37.31	37.01	31,105,500
14 jun 2024	37.37	37.68	37.26	37.44	37.14	12,692,500
13 jun 2024	37.50	37.84	37.31	37.58	37.27	18,514,800
12 jun 2024	38.53	38.64	37.48	37.83	37.52	18,902,700
11 jun 2024	38.15	38.60	37.96	38.32	38.01	16,480,000
10 jun 2024	38.91	38.98	38.52	38.79	38.47	13,185,600
07 jun 2024	39.06	39.35	38.91	38.96	38.64	16,049,300
06 jun 2024	39.17	39.92	39.01	39.07	38.75	20,336,300
05 jun 2024	39.60	39.60	39.06	39.14	38.82	12,635,500
04 jun 2024	39.42	39.78	39.20	39.56	39.24	14,580,900
03 jun 2024	40.00	40.07	39.28	39.58	39.26	15,651,400
31 may 2024	38.46	40.09	38.13	40.03	39.70	27,039,300
30 may 2024	38.06	38.91	37.92	38.87	38.55	18,256,100
29 may 2024	38.26	38.43	37.85	37.94	37.63	28,533,500
28 may 2024	38.23	38.81	38.16	38.54	38.23	16,937,200
24 may 2024	38.74	38.82	38.25	38.54	38.23	14,375,200
23 may 2024	38.82	39.14	38.50	38.68	38.37	16,081,800
22 may 2024	39.19	39.19	38.66	38.89	38.57	17,755,200
21 may 2024	39.00	39.63	38.96	39.21	38.89	13,472,000
20 may 2024	39.17	39.31	38.67	39.21	38.89	12,533,400
17 may 2024	39.28	39.39	38.91	39.27	38.95	13,733,400
16 may 2024	39.16	39.43	38.89	39.37	39.05	15,663,800
15 may 2024	39.88	39.95	39.01	39.25	38.93	18,828,100
14 may 2024	40.01	40.06	39.59	39.70	39.38	16,096,700
13 may 2024	39.57	39.74	39.32	39.70	39.38	18,405,400
10 may 2024	38.37	39.45	38.33	39.31	38.99	15,227,400
09 may 2024	39.01	39.11	38.40	38.54	38.23	23,593,200
08 may 2024	38.46	39.80	38.36	39.05	38.73	22,394,300
07 may 2024	38.64	38.72	38.37	38.49	38.18	30,573,400
06 may 2024	38.78	39.06	38.42	38.49	38.18	32,166,400
03 may 2024	38.45	38.84	38.38	38.69	38.38	22,278,700
02 may 2024	38.54	38.75	38.07	38.36	38.05	16,967,700
01 may 2024	38.05	38.70	38.02	38.20	37.89	19,737,000
30 abr 2024	38.62	38.74	37.84	38.11	37.80	20,206,700
29 abr 2024	38.57	38.95	38.46	38.85	38.53	14,933,000
26 abr 2024	37.10	38.72	36.43	38.57	38.26	29,783,200
25 abr 2024	38.65	39.24	37.19	37.87	37.56	37,835,400
24 abr 2024	39.96	40.34	39.82	40.21	39.88	19,581,200
23 abr 2024	40.45	41.12	40.31	40.36	40.03	15,324,900
22 abr 2024	40.48	40.70	39.96	40.57	40.24	24,644,700
19 abr 2024	39.71	40.30	39.57	40.24	39.91	24,227,500
18 abr 2024	39.35	39.69	39.13	39.62	39.30	15,684,700
17 abr 2024	39.31	39.42	38.88	38.99	38.67	20,450,100
16 abr 2024	39.40	39.60	39.01	39.12	38.80	18,927,200
15 abr 2024	39.75	39.92	39.11	39.43	39.11	21,293,600
12 abr 2024	39.87	39.95	39.23	39.37	39.05	23,411,800
11 abr 2024	40.05	40.26	39.64	40.14	39.81	24,560,300
10 abr 2024	40.15	40.15	39.38	39.72	39.40	22,368,400
09 abr 2024	40.28	40.78	39.95	40.15	39.82	32,646,600
08 abr 2024	40.75	41.01	40.58	40.71	40.38	28,115,900
05 abr 2024	40.87	41.19	40.64	40.90	40.57	22,832,300
04 abr 2024	41.81	42.01	40.95	41.11	40.78	24,458,100
03 abr 2024	41.74	41.95	41.41	41.53	41.19	18,818,700
02 abr 2024	42.18	42.66	41.61	41.81	41.47	16,801,500
02 abr 2024	0.31 Dividendo
01 abr 2024	43.03	43.05	41.85	42.28	41.63	18,303,600
28 mar 2024	43.19	43.59	43.12	43.35	42.68	21,157,200
27 mar 2024	42.74	43.09	42.69	43.07	42.41	14,106,600
26 mar 2024	42.66	42.66	42.14	42.48	41.83	19,299,300
25 mar 2024	42.87	42.88	42.30	42.64	41.98	17,851,200
22 mar 2024	43.09	43.13	42.47	42.74	42.08	15,037,400
21 mar 2024	43.00	43.01	42.45	42.89	42.23	18,752,200
20 mar 2024	42.90	43.22	42.69	43.10	42.44	27,557,800
19 mar 2024	42.94	43.25	42.63	42.99	42.33	23,083,700
18 mar 2024	43.05	43.49	42.94	43.12	42.46	21,627,800
15 mar 2024	42.84	43.31	42.69	42.77	42.11	45,303,600
14 mar 2024	43.10	43.15	42.01	42.82	42.16	25,065,800
13 mar 2024	43.41	43.68	43.20	43.28	42.61	14,472,000
12 mar 2024	43.65	43.65	42.80	43.19	42.53	18,817,100
11 mar 2024	42.73	43.68	42.64	43.54	42.87	25,322,100
08 mar 2024	41.74	42.63	41.60	42.58	41.92	18,006,900
07 mar 2024	42.30	42.37	41.51	41.74	41.10	17,712,400
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Comcast Corporation (CMCSA)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)