U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.37-0.77 (-1.92%)
Al cierre: 04:00PM EDT
39.11 -0.26 (-0.66%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202439.8739.9539.2339.3739.3723,411,800
11 abr 202440.0540.2639.6440.1440.1424,560,300
10 abr 202440.1540.1539.3839.7239.7222,368,400
09 abr 202440.2840.7839.9540.1540.1532,646,600
08 abr 202440.7541.0140.5840.7140.7128,115,900
05 abr 202440.8741.1940.6440.9040.9022,832,300
04 abr 202441.8142.0140.9541.1141.1124,458,100
03 abr 202441.7441.9541.4141.5341.5318,818,700
02 abr 202442.1842.6641.6141.8141.8116,801,500
02 abr 20240.31 Dividendo
01 abr 202443.0343.0541.8542.2841.9718,303,600
28 mar 202443.1943.5943.1243.3543.0321,157,200
27 mar 202442.7443.0942.6943.0742.7514,106,600
26 mar 202442.6642.6642.1442.4842.1719,299,300
25 mar 202442.8742.8842.3042.6442.3317,851,200
22 mar 202443.0943.1342.4742.7442.4315,037,400
21 mar 202443.0043.0142.4542.8942.5818,752,200
20 mar 202442.9043.2242.6943.1042.7827,557,800
19 mar 202442.9443.2542.6342.9942.6723,083,700
18 mar 202443.0543.4942.9443.1242.8021,627,800
15 mar 202442.8443.3142.6942.7742.4645,303,600
14 mar 202443.1043.1542.0142.8242.5125,065,800
13 mar 202443.4143.6843.2043.2842.9614,472,000
12 mar 202443.6543.6542.8043.1942.8718,817,100
11 mar 202442.7343.6842.6443.5443.2225,322,100
08 mar 202441.7442.6341.6042.5842.2718,006,900
07 mar 202442.3042.3741.5141.7441.4317,712,400
06 mar 202442.1142.4141.6742.1541.8416,593,600
05 mar 202441.9142.5741.7242.0641.7526,734,800
04 mar 202442.7342.8841.5941.8541.5420,055,600
01 mar 202442.6643.0742.1742.8042.4915,014,400
29 feb 202442.5342.9542.4442.8542.5428,706,500
28 feb 202442.2442.6342.1242.1541.8413,195,600
27 feb 202442.2242.3141.9042.2741.9613,143,900
26 feb 202441.9242.5741.7742.1941.8821,113,100
23 feb 202441.8642.3241.6741.9041.5914,671,600
22 feb 202441.8941.9941.4041.9141.6019,295,000
21 feb 202441.9241.9541.4941.8541.5420,653,100
20 feb 202441.1541.7340.7441.6641.3520,854,900
16 feb 202441.7141.7541.1641.2440.9422,573,400
15 feb 202441.7942.1741.6741.8041.4920,891,000
14 feb 202442.0442.1341.6842.0241.7124,630,800
13 feb 202442.4842.5541.5141.8541.5424,549,500
12 feb 202441.9442.9941.9342.6142.3021,666,800
09 feb 202441.4742.2841.2342.0741.7627,368,100
08 feb 202443.0243.0641.0641.2540.9544,879,600
07 feb 202444.6344.7942.8442.8642.5531,222,500
06 feb 202444.9444.9444.1444.4244.0918,652,900
05 feb 202444.9545.3844.7844.8744.5415,528,400
02 feb 202445.3345.8244.8745.0944.7625,234,100
01 feb 202446.7447.1146.1846.7346.3918,583,200
31 ene 202446.6447.1146.3846.5446.2018,579,600
30 ene 202446.4046.8446.0146.6546.3115,675,800
29 ene 202446.0846.5145.8146.1145.7719,263,600
26 ene 202445.4346.3245.3346.2645.9220,086,400
25 ene 202443.7046.3443.5745.2744.9429,722,100
24 ene 202444.2844.3343.5043.8043.4819,446,800
23 ene 202443.7444.1643.4343.9543.6315,712,100
22 ene 202443.5143.9343.4343.6243.3018,082,700
19 ene 202442.5943.3642.5243.3543.0323,604,800
18 ene 202442.1142.6342.0842.5442.2319,797,300
17 ene 202442.8243.0642.1442.3542.0418,568,900
16 ene 202442.9643.2342.7443.0942.7717,183,200
12 ene 202443.4243.4242.8642.9942.6712,742,400
11 ene 202443.5843.6842.8343.2742.9512,706,400
10 ene 202443.3043.5642.9843.4843.1612,187,000
09 ene 202443.2043.4342.8043.2842.9614,842,100
08 ene 202443.0443.8242.9343.7343.4116,124,400
05 ene 202442.7843.3142.7343.0442.7212,647,500
04 ene 202443.2743.3542.4942.6342.3219,595,600
03 ene 202443.6843.8843.2243.3142.9915,442,700
02 ene 202443.5644.0443.2643.6743.3516,514,500
02 ene 20240.29 Dividendo
29 dic 202344.0944.1443.5643.8543.2413,694,900
28 dic 202343.9744.4143.8944.1243.519,023,400
27 dic 202343.9044.1743.7143.9943.389,253,800
26 dic 202344.0044.0743.5043.9343.329,624,300
22 dic 202344.1344.6243.8144.0043.3911,893,900
21 dic 202344.2244.4143.3844.0243.4118,079,500
20 dic 202344.6244.9244.2044.2043.5916,281,100
19 dic 202344.7944.9144.5044.7044.0816,417,600
18 dic 202344.5644.8844.3244.7044.0817,896,000
15 dic 202344.6144.8243.9544.4843.8657,848,900
14 dic 202344.0645.0043.9344.6444.0229,794,800
13 dic 202342.7343.7242.2443.6743.0618,654,900
12 dic 202343.0443.1442.1642.6742.0817,533,500
11 dic 202342.7443.0142.1442.6642.0719,952,500
08 dic 202341.7042.2441.6642.1041.5120,117,100
07 dic 202341.9942.6941.7842.1741.5819,522,300
06 dic 202341.7742.0741.2941.6941.1116,619,700
05 dic 202342.9343.0040.6941.6141.0329,023,100
04 dic 202342.2543.4242.1743.0842.4822,757,400
01 dic 202342.2542.5241.8142.2141.6216,970,500
30 nov 202341.7841.9441.4441.8941.3123,641,400
29 nov 202341.9742.0741.4141.6341.0513,275,100
28 nov 202342.0042.1041.7941.8741.2914,512,300
27 nov 202342.3742.5141.8142.0941.5119,310,500
24 nov 202342.5542.7342.4042.5841.995,860,000
22 nov 202342.7242.9342.4042.4841.8912,855,100
21 nov 202343.0043.0442.3442.6042.0111,721,800
*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...