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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	37.28	37.95	37.21	37.91	37.91	15,858,200
30 mar 2023	37.39	37.40	36.97	37.15	37.15	14,922,200
29 mar 2023	36.83	36.99	36.73	36.95	36.95	14,579,700
28 mar 2023	36.41	36.79	36.35	36.45	36.45	11,818,100
27 mar 2023	36.18	36.62	36.17	36.40	36.40	16,333,800
24 mar 2023	35.70	36.13	35.28	35.92	35.92	20,371,000
23 mar 2023	36.11	36.48	35.64	35.97	35.97	20,323,000
22 mar 2023	37.10	37.26	36.17	36.20	36.20	16,159,200
21 mar 2023	36.77	37.09	36.67	36.99	36.99	17,058,200
20 mar 2023	36.19	36.54	36.16	36.43	36.43	16,516,500
17 mar 2023	35.87	36.21	35.63	36.03	36.03	51,723,700
16 mar 2023	35.41	36.31	35.41	36.24	36.24	22,245,100
15 mar 2023	35.03	35.99	34.63	35.89	35.89	22,670,200
14 mar 2023	35.98	36.01	34.93	35.28	35.28	27,424,100
13 mar 2023	35.30	35.95	34.94	35.51	35.51	22,182,100
10 mar 2023	35.24	35.58	34.99	35.31	35.31	20,414,500
09 mar 2023	36.00	36.13	35.33	35.47	35.47	14,273,800
08 mar 2023	36.45	36.47	35.61	35.90	35.90	17,450,000
07 mar 2023	37.07	37.21	35.94	36.19	36.19	20,070,100
06 mar 2023	37.62	37.63	37.02	37.08	37.08	12,422,100
03 mar 2023	37.24	37.39	37.00	37.23	37.23	16,776,900
02 mar 2023	36.40	37.03	36.39	36.95	36.95	13,626,300
01 mar 2023	36.88	37.08	36.34	36.63	36.63	17,280,400
28 feb 2023	37.02	37.40	36.82	37.17	37.17	24,474,300
27 feb 2023	37.25	37.57	37.12	37.35	37.35	17,514,600
24 feb 2023	37.01	37.30	36.89	37.00	37.00	18,159,200
23 feb 2023	38.03	38.14	37.44	37.69	37.69	17,699,200
22 feb 2023	37.70	38.26	37.58	38.01	38.01	16,612,100
21 feb 2023	38.47	38.70	37.79	37.84	37.84	18,765,000
17 feb 2023	39.71	39.80	38.97	39.12	39.12	13,992,800
16 feb 2023	38.85	39.99	38.80	39.72	39.72	23,909,500
15 feb 2023	39.20	39.52	38.72	39.42	39.42	16,747,700
14 feb 2023	38.90	39.27	38.53	39.06	39.06	18,006,800
13 feb 2023	38.17	39.26	38.17	39.09	39.09	18,378,700
10 feb 2023	37.90	38.38	37.88	38.36	38.36	16,100,100
09 feb 2023	39.32	39.42	37.87	37.90	37.90	20,396,100
08 feb 2023	39.23	39.40	38.53	38.76	38.76	19,689,100
07 feb 2023	39.33	39.89	39.02	39.67	39.67	17,929,000
06 feb 2023	39.55	39.79	39.26	39.51	39.51	14,255,600
03 feb 2023	40.81	40.86	39.80	39.97	39.97	20,404,400
02 feb 2023	39.85	41.15	39.73	41.11	41.11	21,445,700
01 feb 2023	39.10	40.30	38.68	39.97	39.97	17,815,100
31 ene 2023	39.25	39.42	39.08	39.35	39.35	26,005,900
30 ene 2023	39.11	39.52	38.94	39.24	39.24	19,014,700
27 ene 2023	40.18	40.39	39.53	39.60	39.60	20,776,700
26 ene 2023	39.05	40.74	39.01	40.41	40.41	22,311,100
25 ene 2023	40.31	40.31	39.56	40.10	40.10	24,544,400
24 ene 2023	40.19	40.44	39.65	39.75	39.75	24,189,300
23 ene 2023	39.25	40.42	39.25	40.26	40.26	30,350,300
20 ene 2023	38.24	39.45	37.97	39.37	39.37	22,598,100
19 ene 2023	38.24	38.37	37.77	38.14	38.14	16,010,300
18 ene 2023	38.87	39.14	38.17	38.28	38.28	18,201,600
17 ene 2023	38.99	39.04	38.44	38.94	38.94	18,354,300
13 ene 2023	38.70	39.06	38.47	38.93	38.93	14,155,700
12 ene 2023	37.86	38.73	37.71	38.69	38.69	20,376,700
11 ene 2023	38.06	38.10	37.43	37.95	37.95	13,347,000
10 ene 2023	37.40	37.93	37.34	37.88	37.88	15,757,000
09 ene 2023	37.99	38.00	37.42	37.55	37.55	22,849,900
06 ene 2023	37.56	38.00	37.17	37.89	37.89	18,780,000
05 ene 2023	36.90	37.15	36.21	36.98	36.98	26,969,600
04 ene 2023	36.25	36.97	36.03	36.59	36.59	24,067,700
03 ene 2023	34.94	35.59	34.74	35.57	35.57	23,175,300
03 ene 2023	0.27 Dividendo
30 dic 2022	34.81	34.98	34.53	34.97	34.70	15,386,100
29 dic 2022	34.81	35.35	34.70	35.05	34.78	12,578,200
28 dic 2022	35.10	35.25	34.61	34.62	34.35	14,350,100
27 dic 2022	35.11	35.28	34.64	35.00	34.73	15,313,600
23 dic 2022	34.78	35.20	34.74	35.14	34.87	12,383,700
22 dic 2022	34.76	35.11	34.41	34.82	34.55	30,953,300
21 dic 2022	34.73	35.40	34.67	35.08	34.81	23,001,300
20 dic 2022	33.98	34.56	33.78	34.41	34.14	31,933,000
19 dic 2022	34.57	34.74	33.93	33.98	33.72	23,725,000
16 dic 2022	34.33	34.77	34.06	34.49	34.22	68,862,200
15 dic 2022	34.91	35.17	34.45	34.61	34.34	27,711,600
14 dic 2022	34.87	36.21	34.73	35.35	35.08	33,913,400
13 dic 2022	37.46	37.88	36.49	36.71	36.43	28,358,300
12 dic 2022	35.54	36.57	35.45	36.52	36.24	29,169,100
09 dic 2022	34.98	35.77	34.80	35.32	35.05	18,016,900
08 dic 2022	34.60	35.14	34.38	34.97	34.70	17,995,500
07 dic 2022	34.70	34.83	34.26	34.62	34.35	22,694,000
06 dic 2022	35.30	35.31	34.49	34.77	34.50	22,960,400
05 dic 2022	35.37	36.04	35.13	35.15	34.88	32,751,200
02 dic 2022	35.61	36.09	35.47	35.86	35.58	25,809,000
01 dic 2022	36.38	37.08	36.20	36.28	36.00	21,179,400
30 nov 2022	35.46	36.70	35.17	36.64	36.36	36,195,700
29 nov 2022	35.47	35.68	35.11	35.48	35.21	16,528,800
28 nov 2022	35.36	35.66	35.25	35.59	35.32	19,257,300
25 nov 2022	35.63	35.98	35.49	35.65	35.37	10,810,900
23 nov 2022	35.03	35.68	34.95	35.53	35.26	17,890,400
22 nov 2022	34.57	35.20	34.44	35.10	34.83	25,803,400
21 nov 2022	34.62	34.89	34.03	34.35	34.08	19,782,900
18 nov 2022	34.42	34.91	34.28	34.50	34.23	21,407,300
17 nov 2022	33.46	34.55	33.21	34.26	34.00	26,017,600
16 nov 2022	34.20	34.52	33.65	33.98	33.72	19,477,700
15 nov 2022	34.63	35.08	33.95	34.28	34.02	26,088,000
14 nov 2022	33.91	34.66	33.81	34.13	33.87	28,778,100
11 nov 2022	33.13	34.06	32.83	34.02	33.76	24,484,900
10 nov 2022	32.73	32.90	32.16	32.77	32.52	31,529,100
09 nov 2022	31.66	31.90	31.18	31.39	31.15	20,854,300
08 nov 2022	31.72	32.34	31.47	31.90	31.65	21,878,500
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

Comcast Corporation (CMCSA)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)