U.S. markets close in 3 hours 52 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
41.65+0.17 (+0.42%)
A partir del 12:08PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202241.5441.9441.3641.6541.657,022,642
13 may 202241.0641.9041.0541.4841.4829,683,700
12 may 202239.8941.4639.7841.3941.3939,604,300
11 may 202240.3740.8039.6139.8439.8431,757,000
10 may 202240.3041.0539.9540.3040.3031,368,300
09 may 202240.0040.3939.5939.7639.7636,675,600
06 may 202240.2540.4239.4740.0040.0036,594,700
05 may 202241.1341.6040.0440.3840.3830,240,500
04 may 202240.4841.6940.1941.6241.6227,140,500
03 may 202240.7540.7839.9740.3740.3724,371,300
02 may 202240.0640.6639.6040.4540.4537,611,800
29 abr 202241.2141.8239.6139.7639.7644,133,300
28 abr 202242.7343.7240.7641.7041.7049,934,000
27 abr 202244.6145.0844.0844.4544.4525,547,900
26 abr 202245.2945.8544.4944.5744.5729,225,000
25 abr 202245.4245.8744.8645.7145.7128,083,200
22 abr 202246.8747.0045.3345.3845.3829,978,900
21 abr 202247.5448.1946.8346.9446.9422,347,300
20 abr 202247.9048.0647.3447.4047.4022,555,700
19 abr 202246.7548.2246.7448.1148.1121,438,500
18 abr 202247.6648.0146.6546.8646.8614,839,400
14 abr 202247.9948.2447.4947.5847.5816,540,100
13 abr 202247.3448.0447.2247.9147.9114,469,800
12 abr 202248.0048.1847.1347.2547.2513,902,100
11 abr 202247.6548.4247.5547.6147.6120,256,000
08 abr 202247.1247.5846.5447.4247.4218,218,900
07 abr 202247.6047.7846.5947.1547.1518,831,000
06 abr 202247.8848.2547.4347.7347.7321,346,500
05 abr 202247.4248.2947.4147.8747.8715,442,000
05 abr 20220.27 Dividendo
04 abr 202247.6948.2847.6348.1147.8415,149,300
01 abr 202247.1647.8046.8547.7047.4315,070,200
31 mar 202247.8747.9246.8246.8246.5621,186,600
30 mar 202247.5747.8447.4147.6947.4215,452,000
29 mar 202247.9848.2047.3947.7847.5120,459,300
28 mar 202247.1647.5546.7347.5347.2618,965,400
25 mar 202247.0547.3746.8547.1346.8715,011,500
24 mar 202246.8847.0246.4346.8046.5413,375,400
23 mar 202247.1547.3546.5246.5246.2616,229,600
22 mar 202247.1447.5046.9747.2246.9515,409,600
21 mar 202246.8947.1346.1946.6746.4117,884,700
18 mar 202246.3146.9745.9446.9146.6535,185,400
17 mar 202246.2346.5045.4546.4846.2216,955,600
16 mar 202245.6246.3445.0246.2345.9720,107,700
15 mar 202245.5645.7545.1145.5445.2822,824,200
14 mar 202245.3645.7644.8444.9744.7217,564,200
11 mar 202245.9646.2544.9545.0244.7719,584,800
10 mar 202245.5945.8344.9545.3945.1418,179,500
09 mar 202246.7847.1445.9846.1245.8620,113,700
08 mar 202246.3447.3046.0846.1345.8724,592,700
07 mar 202247.0047.4145.9046.3046.0430,718,700
04 mar 202246.9047.4046.4047.2146.9521,368,700
03 mar 202246.8747.6446.7047.1246.8623,131,600
02 mar 202246.7447.1046.2546.3846.1225,978,700
01 mar 202246.1446.9545.8146.3946.1321,843,400
28 feb 202246.4647.1346.1046.7646.5029,824,700
25 feb 202246.1947.4646.0047.0746.8130,441,900
24 feb 202244.4746.0644.2746.0145.7529,784,000
23 feb 202246.8247.0044.8045.1344.8836,279,100
22 feb 202247.0047.4746.6246.9446.6821,635,500
18 feb 202246.7847.1546.4346.6446.3821,220,400
17 feb 202247.6447.6646.6746.7746.5120,569,000
16 feb 202247.9248.2647.6548.0947.8214,852,100
15 feb 202247.7148.3247.6948.0547.7821,087,800
14 feb 202248.1048.3947.0747.4047.1324,481,600
11 feb 202248.7449.3347.5047.6247.3526,312,600
10 feb 202248.9549.6148.7548.9248.6521,583,400
09 feb 202249.5049.7949.2549.7749.4919,142,900
08 feb 202249.0849.5448.8349.2148.9317,964,500
07 feb 202249.4549.5348.7148.8648.5919,034,000
04 feb 202249.1649.6848.7249.3349.0523,203,100
03 feb 202250.4450.9849.5949.6449.3628,416,400
02 feb 202249.9450.2549.3649.9949.7120,280,500
01 feb 202249.1550.0148.8949.9449.6623,489,800
31 ene 202249.2950.1049.0349.9949.7124,470,700
28 ene 202247.8849.8947.7349.7249.4434,458,000
27 ene 202245.4750.0745.4748.0147.7449,168,100
26 ene 202249.5250.3547.8748.4648.1934,221,300
25 ene 202249.2650.0448.8249.6749.3932,154,300
24 ene 202250.5651.2048.7850.0749.7941,581,900
21 ene 202250.3850.9549.6549.7349.4533,155,400
20 ene 202250.5151.6250.1550.2249.9420,052,300
19 ene 202250.2150.7849.5150.3350.0517,852,300
18 ene 202251.0751.3950.0650.1849.9023,364,500
14 ene 202251.4752.1051.1451.6851.3918,789,900
13 ene 202250.8051.6850.1251.2850.9917,924,700
12 ene 202251.4351.6950.8250.9550.6617,992,600
11 ene 202250.5851.1850.3651.1450.8518,836,200
10 ene 202250.3750.9249.8750.5250.2420,216,700
07 ene 202250.3550.5949.9750.0549.7717,894,500
06 ene 202250.4350.9850.1950.5150.2318,288,200
05 ene 202250.5751.2050.1550.2249.9420,727,900
04 ene 202250.7151.0249.9250.1949.9124,592,800
04 ene 20220.25 Dividendo
03 ene 202249.9850.9549.7150.7450.2120,706,000
31 dic 202150.7951.2950.2950.3349.8012,345,400
30 dic 202150.7251.2050.5350.5950.0611,343,100
29 dic 202150.6350.7750.3150.5950.0612,045,600
28 dic 202150.4751.0250.3150.5149.989,282,800
27 dic 202150.0250.5949.6650.4749.9416,421,700
*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...