Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

35.65

+0.12

(+0.34%)

Al cierre: 01:00PM EST

35.61

-0.04

(-0.11%)

Fuera de horario:

04:42PM EST

Periodo de tiempo:

26 nov 2021 - 26 nov 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 nov 2022	35.63	35.98	35.49	35.65	35.65	10,810,900
23 nov 2022	35.03	35.68	34.95	35.53	35.53	17,890,400
22 nov 2022	34.57	35.20	34.44	35.10	35.10	25,803,400
21 nov 2022	34.62	34.89	34.03	34.35	34.35	19,782,900
18 nov 2022	34.42	34.91	34.28	34.50	34.50	21,406,100
17 nov 2022	33.46	34.55	33.21	34.26	34.26	26,017,600
16 nov 2022	34.20	34.52	33.65	33.98	33.98	19,477,700
15 nov 2022	34.63	35.08	33.95	34.28	34.28	26,088,000
14 nov 2022	33.91	34.66	33.81	34.13	34.13	28,778,100
11 nov 2022	33.13	34.06	32.83	34.02	34.02	24,484,500
10 nov 2022	32.73	32.90	32.16	32.77	32.77	31,529,100
09 nov 2022	31.66	31.90	31.18	31.39	31.39	20,854,300
08 nov 2022	31.72	32.34	31.47	31.90	31.90	21,878,500
07 nov 2022	31.33	31.85	31.13	31.60	31.60	26,661,900
04 nov 2022	30.68	31.44	30.38	31.00	31.00	28,961,900
03 nov 2022	30.46	30.58	30.04	30.38	30.38	29,178,900
02 nov 2022	31.49	32.00	30.85	30.91	30.91	25,285,900
01 nov 2022	31.99	32.61	31.54	31.56	31.56	23,333,000
31 oct 2022	31.88	31.88	31.23	31.74	31.74	25,866,700
28 oct 2022	31.45	32.03	30.63	31.95	31.95	34,414,000
27 oct 2022	32.99	34.26	31.86	31.97	31.97	38,960,100
26 oct 2022	32.00	32.18	31.45	31.50	31.50	32,053,600
25 oct 2022	31.20	31.61	31.08	31.56	31.56	25,312,700
24 oct 2022	30.84	31.38	30.73	31.08	31.08	28,650,400
21 oct 2022	30.31	30.75	30.05	30.48	30.48	30,818,000
20 oct 2022	30.50	30.81	30.26	30.46	30.46	22,997,100
19 oct 2022	30.73	30.96	30.26	30.39	30.39	29,087,900
18 oct 2022	31.34	31.59	30.47	30.75	30.75	29,236,400
17 oct 2022	30.47	30.96	30.40	30.82	30.82	29,109,000
14 oct 2022	30.52	30.84	30.01	30.05	30.05	27,582,500
13 oct 2022	28.67	30.51	28.39	30.23	30.23	35,165,800
12 oct 2022	28.73	29.33	28.52	28.69	28.69	29,784,000
11 oct 2022	28.93	29.15	28.63	28.68	28.68	34,744,800
10 oct 2022	29.54	29.75	29.03	29.13	29.13	23,583,100
07 oct 2022	29.88	29.98	29.20	29.27	29.27	28,850,600
06 oct 2022	30.63	30.72	29.99	30.05	30.05	32,508,700
05 oct 2022	30.53	30.91	30.14	30.74	30.74	22,332,700
04 oct 2022	30.49	31.10	30.40	30.99	30.99	28,183,400
04 oct 2022	0.27 Dividendo
03 oct 2022	29.84	30.77	29.59	30.63	30.36	34,345,600
30 sept 2022	30.65	30.65	29.28	29.33	29.07	31,419,600
29 sept 2022	30.86	30.86	30.00	30.43	30.16	28,466,500
28 sept 2022	30.67	31.39	30.40	31.16	30.89	26,406,700
27 sept 2022	31.28	31.41	30.00	30.26	29.99	34,363,300
26 sept 2022	31.66	31.85	30.53	30.89	30.62	34,149,000
23 sept 2022	32.37	32.41	31.45	31.84	31.56	27,448,500
22 sept 2022	32.60	32.92	32.30	32.47	32.18	25,182,900
21 sept 2022	34.02	34.09	32.68	32.70	32.41	36,733,700
20 sept 2022	33.99	34.23	33.60	33.84	33.54	26,624,000
19 sept 2022	34.36	34.77	34.00	34.46	34.16	23,407,900
16 sept 2022	34.09	34.71	33.93	34.52	34.22	52,294,500
15 sept 2022	34.45	34.60	33.72	34.00	33.70	36,999,500
14 sept 2022	34.03	34.71	33.65	34.47	34.17	31,751,200
13 sept 2022	35.07	35.16	33.41	33.46	33.17	35,960,600
12 sept 2022	35.72	35.90	35.37	35.69	35.38	21,781,000
09 sept 2022	34.44	35.50	34.34	35.43	35.12	28,295,000
08 sept 2022	34.91	34.91	33.74	34.37	34.07	39,075,700
07 sept 2022	34.77	35.08	34.59	34.98	34.67	33,188,800
06 sept 2022	35.98	35.98	34.59	34.74	34.43	29,842,200
02 sept 2022	36.94	37.03	35.65	35.76	35.44	20,091,300
01 sept 2022	36.15	36.93	36.15	36.90	36.57	22,729,200
31 ago 2022	36.26	36.47	36.03	36.19	35.87	32,478,300
30 ago 2022	36.52	36.56	35.61	35.72	35.41	23,702,600
29 ago 2022	36.72	36.88	36.25	36.29	35.97	23,293,300
26 ago 2022	37.75	38.08	36.78	36.80	36.48	21,742,300
25 ago 2022	37.29	37.71	37.03	37.60	37.27	21,571,000
24 ago 2022	37.21	37.66	37.07	37.11	36.78	17,668,300
23 ago 2022	37.65	37.81	37.22	37.24	36.91	16,505,700
22 ago 2022	38.63	38.63	37.54	37.62	37.29	21,400,200
19 ago 2022	38.39	38.79	38.14	38.68	38.34	19,692,200
18 ago 2022	39.28	39.41	38.41	38.61	38.27	29,036,900
17 ago 2022	39.98	40.08	39.08	39.26	38.91	18,447,700
16 ago 2022	40.16	40.56	39.94	40.36	40.00	17,641,800
15 ago 2022	39.59	40.63	39.40	40.57	40.21	19,005,700
12 ago 2022	39.78	40.07	39.44	40.00	39.65	16,930,400
11 ago 2022	39.17	39.84	39.13	39.40	39.05	15,063,600
10 ago 2022	38.77	39.07	38.56	38.96	38.62	18,426,600
09 ago 2022	38.59	38.74	37.86	38.16	37.82	17,541,900
08 ago 2022	38.77	39.38	38.51	38.59	38.25	15,702,300
05 ago 2022	37.77	38.42	37.77	38.27	37.93	20,752,200
04 ago 2022	38.58	39.22	38.36	38.93	38.59	19,913,300
03 ago 2022	37.82	38.64	37.64	38.48	38.14	27,677,500
02 ago 2022	37.59	38.07	37.44	37.68	37.35	25,562,500
01 ago 2022	37.03	37.62	36.76	37.51	37.18	26,577,100
29 jul 2022	39.09	39.11	36.57	37.52	37.19	54,134,700
28 jul 2022	39.59	40.32	38.98	39.41	39.06	46,629,900
27 jul 2022	42.50	43.72	42.43	43.37	42.99	27,414,600
26 jul 2022	42.21	42.84	42.21	42.72	42.34	25,380,500
25 jul 2022	42.89	42.89	42.15	42.47	42.10	16,842,900
22 jul 2022	42.41	42.91	42.22	42.60	42.22	24,098,600
21 jul 2022	41.58	42.38	41.14	42.27	41.90	19,527,000
20 jul 2022	41.42	41.98	40.95	41.82	41.45	16,799,300
19 jul 2022	41.08	41.40	40.87	41.31	40.95	15,112,600
18 jul 2022	40.90	41.18	40.44	40.54	40.18	16,610,000
15 jul 2022	39.94	40.93	39.89	40.90	40.54	22,142,700
14 jul 2022	39.27	39.65	39.05	39.58	39.23	16,462,500
13 jul 2022	39.37	40.15	38.97	39.88	39.53	16,994,300
12 jul 2022	39.33	40.36	39.13	39.75	39.40	24,798,700
11 jul 2022	39.81	39.94	39.01	39.17	38.82	20,956,700
08 jul 2022	39.91	40.21	39.50	39.96	39.61	13,100,400
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 5004,026.12-1.14(-0.03%)

Dow Jones34,347.03+152.97(+0.45%)

Nasdaq11,226.36-58.96(-0.52%)

Russell 20001,869.19+5.67(+0.30%)

Petróleo76.28-1.66(-2.13%)

Oro1,754.00+8.40(+0.48%)

Comcast Corporation (CMCSA)

S&P 500
4,026.12
-1.14(-0.03%)

Dow Jones
34,347.03
+152.97(+0.45%)

Nasdaq
11,226.36
-58.96(-0.52%)

Russell 2000
1,869.19
+5.67(+0.30%)

Petróleo
76.28
-1.66(-2.13%)

Oro
1,754.00
+8.40(+0.48%)