Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:08PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2022 | 41.54 | 41.94 | 41.36 | 41.65 | 41.65 | 7,022,642 |
| 13 may 2022 | 41.06 | 41.90 | 41.05 | 41.48 | 41.48 | 29,683,700 |
| 12 may 2022 | 39.89 | 41.46 | 39.78 | 41.39 | 41.39 | 39,604,300 |
| 11 may 2022 | 40.37 | 40.80 | 39.61 | 39.84 | 39.84 | 31,757,000 |
| 10 may 2022 | 40.30 | 41.05 | 39.95 | 40.30 | 40.30 | 31,368,300 |
| 09 may 2022 | 40.00 | 40.39 | 39.59 | 39.76 | 39.76 | 36,675,600 |
| 06 may 2022 | 40.25 | 40.42 | 39.47 | 40.00 | 40.00 | 36,594,700 |
| 05 may 2022 | 41.13 | 41.60 | 40.04 | 40.38 | 40.38 | 30,240,500 |
| 04 may 2022 | 40.48 | 41.69 | 40.19 | 41.62 | 41.62 | 27,140,500 |
| 03 may 2022 | 40.75 | 40.78 | 39.97 | 40.37 | 40.37 | 24,371,300 |
| 02 may 2022 | 40.06 | 40.66 | 39.60 | 40.45 | 40.45 | 37,611,800 |
| 29 abr 2022 | 41.21 | 41.82 | 39.61 | 39.76 | 39.76 | 44,133,300 |
| 28 abr 2022 | 42.73 | 43.72 | 40.76 | 41.70 | 41.70 | 49,934,000 |
| 27 abr 2022 | 44.61 | 45.08 | 44.08 | 44.45 | 44.45 | 25,547,900 |
| 26 abr 2022 | 45.29 | 45.85 | 44.49 | 44.57 | 44.57 | 29,225,000 |
| 25 abr 2022 | 45.42 | 45.87 | 44.86 | 45.71 | 45.71 | 28,083,200 |
| 22 abr 2022 | 46.87 | 47.00 | 45.33 | 45.38 | 45.38 | 29,978,900 |
| 21 abr 2022 | 47.54 | 48.19 | 46.83 | 46.94 | 46.94 | 22,347,300 |
| 20 abr 2022 | 47.90 | 48.06 | 47.34 | 47.40 | 47.40 | 22,555,700 |
| 19 abr 2022 | 46.75 | 48.22 | 46.74 | 48.11 | 48.11 | 21,438,500 |
| 18 abr 2022 | 47.66 | 48.01 | 46.65 | 46.86 | 46.86 | 14,839,400 |
| 14 abr 2022 | 47.99 | 48.24 | 47.49 | 47.58 | 47.58 | 16,540,100 |
| 13 abr 2022 | 47.34 | 48.04 | 47.22 | 47.91 | 47.91 | 14,469,800 |
| 12 abr 2022 | 48.00 | 48.18 | 47.13 | 47.25 | 47.25 | 13,902,100 |
| 11 abr 2022 | 47.65 | 48.42 | 47.55 | 47.61 | 47.61 | 20,256,000 |
| 08 abr 2022 | 47.12 | 47.58 | 46.54 | 47.42 | 47.42 | 18,218,900 |
| 07 abr 2022 | 47.60 | 47.78 | 46.59 | 47.15 | 47.15 | 18,831,000 |
| 06 abr 2022 | 47.88 | 48.25 | 47.43 | 47.73 | 47.73 | 21,346,500 |
| 05 abr 2022 | 47.42 | 48.29 | 47.41 | 47.87 | 47.87 | 15,442,000 |
| 05 abr 2022 | 0.27 Dividendo | |||||
| 04 abr 2022 | 47.69 | 48.28 | 47.63 | 48.11 | 47.84 | 15,149,300 |
| 01 abr 2022 | 47.16 | 47.80 | 46.85 | 47.70 | 47.43 | 15,070,200 |
| 31 mar 2022 | 47.87 | 47.92 | 46.82 | 46.82 | 46.56 | 21,186,600 |
| 30 mar 2022 | 47.57 | 47.84 | 47.41 | 47.69 | 47.42 | 15,452,000 |
| 29 mar 2022 | 47.98 | 48.20 | 47.39 | 47.78 | 47.51 | 20,459,300 |
| 28 mar 2022 | 47.16 | 47.55 | 46.73 | 47.53 | 47.26 | 18,965,400 |
| 25 mar 2022 | 47.05 | 47.37 | 46.85 | 47.13 | 46.87 | 15,011,500 |
| 24 mar 2022 | 46.88 | 47.02 | 46.43 | 46.80 | 46.54 | 13,375,400 |
| 23 mar 2022 | 47.15 | 47.35 | 46.52 | 46.52 | 46.26 | 16,229,600 |
| 22 mar 2022 | 47.14 | 47.50 | 46.97 | 47.22 | 46.95 | 15,409,600 |
| 21 mar 2022 | 46.89 | 47.13 | 46.19 | 46.67 | 46.41 | 17,884,700 |
| 18 mar 2022 | 46.31 | 46.97 | 45.94 | 46.91 | 46.65 | 35,185,400 |
| 17 mar 2022 | 46.23 | 46.50 | 45.45 | 46.48 | 46.22 | 16,955,600 |
| 16 mar 2022 | 45.62 | 46.34 | 45.02 | 46.23 | 45.97 | 20,107,700 |
| 15 mar 2022 | 45.56 | 45.75 | 45.11 | 45.54 | 45.28 | 22,824,200 |
| 14 mar 2022 | 45.36 | 45.76 | 44.84 | 44.97 | 44.72 | 17,564,200 |
| 11 mar 2022 | 45.96 | 46.25 | 44.95 | 45.02 | 44.77 | 19,584,800 |
| 10 mar 2022 | 45.59 | 45.83 | 44.95 | 45.39 | 45.14 | 18,179,500 |
| 09 mar 2022 | 46.78 | 47.14 | 45.98 | 46.12 | 45.86 | 20,113,700 |
| 08 mar 2022 | 46.34 | 47.30 | 46.08 | 46.13 | 45.87 | 24,592,700 |
| 07 mar 2022 | 47.00 | 47.41 | 45.90 | 46.30 | 46.04 | 30,718,700 |
| 04 mar 2022 | 46.90 | 47.40 | 46.40 | 47.21 | 46.95 | 21,368,700 |
| 03 mar 2022 | 46.87 | 47.64 | 46.70 | 47.12 | 46.86 | 23,131,600 |
| 02 mar 2022 | 46.74 | 47.10 | 46.25 | 46.38 | 46.12 | 25,978,700 |
| 01 mar 2022 | 46.14 | 46.95 | 45.81 | 46.39 | 46.13 | 21,843,400 |
| 28 feb 2022 | 46.46 | 47.13 | 46.10 | 46.76 | 46.50 | 29,824,700 |
| 25 feb 2022 | 46.19 | 47.46 | 46.00 | 47.07 | 46.81 | 30,441,900 |
| 24 feb 2022 | 44.47 | 46.06 | 44.27 | 46.01 | 45.75 | 29,784,000 |
| 23 feb 2022 | 46.82 | 47.00 | 44.80 | 45.13 | 44.88 | 36,279,100 |
| 22 feb 2022 | 47.00 | 47.47 | 46.62 | 46.94 | 46.68 | 21,635,500 |
| 18 feb 2022 | 46.78 | 47.15 | 46.43 | 46.64 | 46.38 | 21,220,400 |
| 17 feb 2022 | 47.64 | 47.66 | 46.67 | 46.77 | 46.51 | 20,569,000 |
| 16 feb 2022 | 47.92 | 48.26 | 47.65 | 48.09 | 47.82 | 14,852,100 |
| 15 feb 2022 | 47.71 | 48.32 | 47.69 | 48.05 | 47.78 | 21,087,800 |
| 14 feb 2022 | 48.10 | 48.39 | 47.07 | 47.40 | 47.13 | 24,481,600 |
| 11 feb 2022 | 48.74 | 49.33 | 47.50 | 47.62 | 47.35 | 26,312,600 |
| 10 feb 2022 | 48.95 | 49.61 | 48.75 | 48.92 | 48.65 | 21,583,400 |
| 09 feb 2022 | 49.50 | 49.79 | 49.25 | 49.77 | 49.49 | 19,142,900 |
| 08 feb 2022 | 49.08 | 49.54 | 48.83 | 49.21 | 48.93 | 17,964,500 |
| 07 feb 2022 | 49.45 | 49.53 | 48.71 | 48.86 | 48.59 | 19,034,000 |
| 04 feb 2022 | 49.16 | 49.68 | 48.72 | 49.33 | 49.05 | 23,203,100 |
| 03 feb 2022 | 50.44 | 50.98 | 49.59 | 49.64 | 49.36 | 28,416,400 |
| 02 feb 2022 | 49.94 | 50.25 | 49.36 | 49.99 | 49.71 | 20,280,500 |
| 01 feb 2022 | 49.15 | 50.01 | 48.89 | 49.94 | 49.66 | 23,489,800 |
| 31 ene 2022 | 49.29 | 50.10 | 49.03 | 49.99 | 49.71 | 24,470,700 |
| 28 ene 2022 | 47.88 | 49.89 | 47.73 | 49.72 | 49.44 | 34,458,000 |
| 27 ene 2022 | 45.47 | 50.07 | 45.47 | 48.01 | 47.74 | 49,168,100 |
| 26 ene 2022 | 49.52 | 50.35 | 47.87 | 48.46 | 48.19 | 34,221,300 |
| 25 ene 2022 | 49.26 | 50.04 | 48.82 | 49.67 | 49.39 | 32,154,300 |
| 24 ene 2022 | 50.56 | 51.20 | 48.78 | 50.07 | 49.79 | 41,581,900 |
| 21 ene 2022 | 50.38 | 50.95 | 49.65 | 49.73 | 49.45 | 33,155,400 |
| 20 ene 2022 | 50.51 | 51.62 | 50.15 | 50.22 | 49.94 | 20,052,300 |
| 19 ene 2022 | 50.21 | 50.78 | 49.51 | 50.33 | 50.05 | 17,852,300 |
| 18 ene 2022 | 51.07 | 51.39 | 50.06 | 50.18 | 49.90 | 23,364,500 |
| 14 ene 2022 | 51.47 | 52.10 | 51.14 | 51.68 | 51.39 | 18,789,900 |
| 13 ene 2022 | 50.80 | 51.68 | 50.12 | 51.28 | 50.99 | 17,924,700 |
| 12 ene 2022 | 51.43 | 51.69 | 50.82 | 50.95 | 50.66 | 17,992,600 |
| 11 ene 2022 | 50.58 | 51.18 | 50.36 | 51.14 | 50.85 | 18,836,200 |
| 10 ene 2022 | 50.37 | 50.92 | 49.87 | 50.52 | 50.24 | 20,216,700 |
| 07 ene 2022 | 50.35 | 50.59 | 49.97 | 50.05 | 49.77 | 17,894,500 |
| 06 ene 2022 | 50.43 | 50.98 | 50.19 | 50.51 | 50.23 | 18,288,200 |
| 05 ene 2022 | 50.57 | 51.20 | 50.15 | 50.22 | 49.94 | 20,727,900 |
| 04 ene 2022 | 50.71 | 51.02 | 49.92 | 50.19 | 49.91 | 24,592,800 |
| 04 ene 2022 | 0.25 Dividendo | |||||
| 03 ene 2022 | 49.98 | 50.95 | 49.71 | 50.74 | 50.21 | 20,706,000 |
| 31 dic 2021 | 50.79 | 51.29 | 50.29 | 50.33 | 49.80 | 12,345,400 |
| 30 dic 2021 | 50.72 | 51.20 | 50.53 | 50.59 | 50.06 | 11,343,100 |
| 29 dic 2021 | 50.63 | 50.77 | 50.31 | 50.59 | 50.06 | 12,045,600 |
| 28 dic 2021 | 50.47 | 51.02 | 50.31 | 50.51 | 49.98 | 9,282,800 |
| 27 dic 2021 | 50.02 | 50.59 | 49.66 | 50.47 | 49.94 | 16,421,700 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
