U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.91+0.76 (+2.05%)
Al cierre: 04:00PM EDT
37.93 +0.02 (+0.05%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202337.2837.9537.2137.9137.9115,858,200
30 mar 202337.3937.4036.9737.1537.1514,922,200
29 mar 202336.8336.9936.7336.9536.9514,579,700
28 mar 202336.4136.7936.3536.4536.4511,818,100
27 mar 202336.1836.6236.1736.4036.4016,333,800
24 mar 202335.7036.1335.2835.9235.9220,371,000
23 mar 202336.1136.4835.6435.9735.9720,323,000
22 mar 202337.1037.2636.1736.2036.2016,159,200
21 mar 202336.7737.0936.6736.9936.9917,058,200
20 mar 202336.1936.5436.1636.4336.4316,516,500
17 mar 202335.8736.2135.6336.0336.0351,723,700
16 mar 202335.4136.3135.4136.2436.2422,245,100
15 mar 202335.0335.9934.6335.8935.8922,670,200
14 mar 202335.9836.0134.9335.2835.2827,424,100
13 mar 202335.3035.9534.9435.5135.5122,182,100
10 mar 202335.2435.5834.9935.3135.3120,414,500
09 mar 202336.0036.1335.3335.4735.4714,273,800
08 mar 202336.4536.4735.6135.9035.9017,450,000
07 mar 202337.0737.2135.9436.1936.1920,070,100
06 mar 202337.6237.6337.0237.0837.0812,422,100
03 mar 202337.2437.3937.0037.2337.2316,776,900
02 mar 202336.4037.0336.3936.9536.9513,626,300
01 mar 202336.8837.0836.3436.6336.6317,280,400
28 feb 202337.0237.4036.8237.1737.1724,474,300
27 feb 202337.2537.5737.1237.3537.3517,514,600
24 feb 202337.0137.3036.8937.0037.0018,159,200
23 feb 202338.0338.1437.4437.6937.6917,699,200
22 feb 202337.7038.2637.5838.0138.0116,612,100
21 feb 202338.4738.7037.7937.8437.8418,765,000
17 feb 202339.7139.8038.9739.1239.1213,992,800
16 feb 202338.8539.9938.8039.7239.7223,909,500
15 feb 202339.2039.5238.7239.4239.4216,747,700
14 feb 202338.9039.2738.5339.0639.0618,006,800
13 feb 202338.1739.2638.1739.0939.0918,378,700
10 feb 202337.9038.3837.8838.3638.3616,100,100
09 feb 202339.3239.4237.8737.9037.9020,396,100
08 feb 202339.2339.4038.5338.7638.7619,689,100
07 feb 202339.3339.8939.0239.6739.6717,929,000
06 feb 202339.5539.7939.2639.5139.5114,255,600
03 feb 202340.8140.8639.8039.9739.9720,404,400
02 feb 202339.8541.1539.7341.1141.1121,445,700
01 feb 202339.1040.3038.6839.9739.9717,815,100
31 ene 202339.2539.4239.0839.3539.3526,005,900
30 ene 202339.1139.5238.9439.2439.2419,014,700
27 ene 202340.1840.3939.5339.6039.6020,776,700
26 ene 202339.0540.7439.0140.4140.4122,311,100
25 ene 202340.3140.3139.5640.1040.1024,544,400
24 ene 202340.1940.4439.6539.7539.7524,189,300
23 ene 202339.2540.4239.2540.2640.2630,350,300
20 ene 202338.2439.4537.9739.3739.3722,598,100
19 ene 202338.2438.3737.7738.1438.1416,010,300
18 ene 202338.8739.1438.1738.2838.2818,201,600
17 ene 202338.9939.0438.4438.9438.9418,354,300
13 ene 202338.7039.0638.4738.9338.9314,155,700
12 ene 202337.8638.7337.7138.6938.6920,376,700
11 ene 202338.0638.1037.4337.9537.9513,347,000
10 ene 202337.4037.9337.3437.8837.8815,757,000
09 ene 202337.9938.0037.4237.5537.5522,849,900
06 ene 202337.5638.0037.1737.8937.8918,780,000
05 ene 202336.9037.1536.2136.9836.9826,969,600
04 ene 202336.2536.9736.0336.5936.5924,067,700
03 ene 202334.9435.5934.7435.5735.5723,175,300
03 ene 20230.27 Dividendo
30 dic 202234.8134.9834.5334.9734.7015,386,100
29 dic 202234.8135.3534.7035.0534.7812,578,200
28 dic 202235.1035.2534.6134.6234.3514,350,100
27 dic 202235.1135.2834.6435.0034.7315,313,600
23 dic 202234.7835.2034.7435.1434.8712,383,700
22 dic 202234.7635.1134.4134.8234.5530,953,300
21 dic 202234.7335.4034.6735.0834.8123,001,300
20 dic 202233.9834.5633.7834.4134.1431,933,000
19 dic 202234.5734.7433.9333.9833.7223,725,000
16 dic 202234.3334.7734.0634.4934.2268,862,200
15 dic 202234.9135.1734.4534.6134.3427,711,600
14 dic 202234.8736.2134.7335.3535.0833,913,400
13 dic 202237.4637.8836.4936.7136.4328,358,300
12 dic 202235.5436.5735.4536.5236.2429,169,100
09 dic 202234.9835.7734.8035.3235.0518,016,900
08 dic 202234.6035.1434.3834.9734.7017,995,500
07 dic 202234.7034.8334.2634.6234.3522,694,000
06 dic 202235.3035.3134.4934.7734.5022,960,400
05 dic 202235.3736.0435.1335.1534.8832,751,200
02 dic 202235.6136.0935.4735.8635.5825,809,000
01 dic 202236.3837.0836.2036.2836.0021,179,400
30 nov 202235.4636.7035.1736.6436.3636,195,700
29 nov 202235.4735.6835.1135.4835.2116,528,800
28 nov 202235.3635.6635.2535.5935.3219,257,300
25 nov 202235.6335.9835.4935.6535.3710,810,900
23 nov 202235.0335.6834.9535.5335.2617,890,400
22 nov 202234.5735.2034.4435.1034.8325,803,400
21 nov 202234.6234.8934.0334.3534.0819,782,900
18 nov 202234.4234.9134.2834.5034.2321,407,300
17 nov 202233.4634.5533.2134.2634.0026,017,600
16 nov 202234.2034.5233.6533.9833.7219,477,700
15 nov 202234.6335.0833.9534.2834.0226,088,000
14 nov 202233.9134.6633.8134.1333.8728,778,100
11 nov 202233.1334.0632.8334.0233.7624,484,900
10 nov 202232.7332.9032.1632.7732.5231,529,100
09 nov 202231.6631.9031.1831.3931.1520,854,300
08 nov 202231.7232.3431.4731.9031.6521,878,500
*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...