U.S. markets close in 2 hours 26 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
38.15-0.33 (-0.86%)
A partir del 01:34PM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202438.6238.6537.9438.1538.155,717,882
24 jun 202438.2938.8038.0638.4838.4819,433,900
21 jun 202438.2238.7137.9738.4838.4849,147,000
20 jun 202436.7837.9836.7137.8537.8521,203,300
18 jun 202437.3437.7936.7536.9036.9022,444,900
17 jun 202437.3937.4736.9237.3137.3131,105,500
14 jun 202437.3737.6837.2637.4437.4412,692,500
13 jun 202437.5037.8437.3137.5837.5818,514,800
12 jun 202438.5338.6437.4837.8337.8318,902,700
11 jun 202438.1538.6037.9638.3238.3216,480,000
10 jun 202438.9138.9838.5238.7938.7913,185,600
07 jun 202439.0639.3538.9138.9638.9616,049,300
06 jun 202439.1739.9239.0139.0739.0720,336,300
05 jun 202439.6039.6039.0639.1439.1412,635,500
04 jun 202439.4239.7839.2039.5639.5614,580,900
03 jun 202440.0040.0739.2839.5839.5815,651,400
31 may 202438.4640.0938.1340.0340.0327,039,300
30 may 202438.0638.9137.9238.8738.8718,256,100
29 may 202438.2638.4337.8537.9437.9428,533,500
28 may 202438.2338.8138.1638.5438.5416,937,200
24 may 202438.7438.8238.2538.5438.5414,375,200
23 may 202438.8239.1438.5038.6838.6816,081,800
22 may 202439.1939.1938.6638.8938.8917,755,200
21 may 202439.0039.6338.9639.2139.2113,472,000
20 may 202439.1739.3138.6739.2139.2112,533,400
17 may 202439.2839.3938.9139.2739.2713,733,400
16 may 202439.1639.4338.8939.3739.3715,663,800
15 may 202439.8839.9539.0139.2539.2518,828,100
14 may 202440.0140.0639.5939.7039.7016,096,700
13 may 202439.5739.7439.3239.7039.7018,405,400
10 may 202438.3739.4538.3339.3139.3115,227,400
09 may 202439.0139.1138.4038.5438.5423,593,200
08 may 202438.4639.8038.3639.0539.0522,394,300
07 may 202438.6438.7238.3738.4938.4930,573,400
06 may 202438.7839.0638.4238.4938.4932,166,400
03 may 202438.4538.8438.3838.6938.6922,278,700
02 may 202438.5438.7538.0738.3638.3616,967,700
01 may 202438.0538.7038.0238.2038.2019,737,000
30 abr 202438.6238.7437.8438.1138.1120,206,700
29 abr 202438.5738.9538.4638.8538.8514,933,000
26 abr 202437.1038.7236.4338.5738.5729,783,200
25 abr 202438.6539.2437.1937.8737.8737,835,400
24 abr 202439.9640.3439.8240.2140.2119,581,200
23 abr 202440.4541.1240.3140.3640.3615,324,900
22 abr 202440.4840.7039.9640.5740.5724,644,700
19 abr 202439.7140.3039.5740.2440.2424,227,500
18 abr 202439.3539.6939.1339.6239.6215,684,700
17 abr 202439.3139.4238.8838.9938.9920,450,100
16 abr 202439.4039.6039.0139.1239.1218,927,200
15 abr 202439.7539.9239.1139.4339.4321,293,600
12 abr 202439.8739.9539.2339.3739.3723,411,800
11 abr 202440.0540.2639.6440.1440.1424,560,300
10 abr 202440.1540.1539.3839.7239.7222,368,400
09 abr 202440.2840.7839.9540.1540.1532,646,600
08 abr 202440.7541.0140.5840.7140.7128,115,900
05 abr 202440.8741.1940.6440.9040.9022,832,300
04 abr 202441.8142.0140.9541.1141.1124,458,100
03 abr 202441.7441.9541.4141.5341.5318,818,700
02 abr 202442.1842.6641.6141.8141.8116,801,500
02 abr 20240.31 Dividendo
01 abr 202443.0343.0541.8542.2841.9718,303,600
28 mar 202443.1943.5943.1243.3543.0321,157,200
27 mar 202442.7443.0942.6943.0742.7514,106,600
26 mar 202442.6642.6642.1442.4842.1719,299,300
25 mar 202442.8742.8842.3042.6442.3317,851,200
22 mar 202443.0943.1342.4742.7442.4315,037,400
21 mar 202443.0043.0142.4542.8942.5818,752,200
20 mar 202442.9043.2242.6943.1042.7827,557,800
19 mar 202442.9443.2542.6342.9942.6723,083,700
18 mar 202443.0543.4942.9443.1242.8021,627,800
15 mar 202442.8443.3142.6942.7742.4645,303,600
14 mar 202443.1043.1542.0142.8242.5125,065,800
13 mar 202443.4143.6843.2043.2842.9614,472,000
12 mar 202443.6543.6542.8043.1942.8718,817,100
11 mar 202442.7343.6842.6443.5443.2225,322,100
08 mar 202441.7442.6341.6042.5842.2718,006,900
07 mar 202442.3042.3741.5141.7441.4317,712,400
06 mar 202442.1142.4141.6742.1541.8416,593,600
05 mar 202441.9142.5741.7242.0641.7526,734,800
04 mar 202442.7342.8841.5941.8541.5420,055,600
01 mar 202442.6643.0742.1742.8042.4915,014,400
29 feb 202442.5342.9542.4442.8542.5428,706,500
28 feb 202442.2442.6342.1242.1541.8413,195,600
27 feb 202442.2242.3141.9042.2741.9613,143,900
26 feb 202441.9242.5741.7742.1941.8821,113,100
23 feb 202441.8642.3241.6741.9041.5914,671,600
22 feb 202441.8941.9941.4041.9141.6019,295,000
21 feb 202441.9241.9541.4941.8541.5420,653,100
20 feb 202441.1541.7340.7441.6641.3520,854,900
16 feb 202441.7141.7541.1641.2440.9422,573,400
15 feb 202441.7942.1741.6741.8041.4920,891,000
14 feb 202442.0442.1341.6842.0241.7124,630,800
13 feb 202442.4842.5541.5141.8541.5424,549,500
12 feb 202441.9442.9941.9342.6142.3021,666,800
09 feb 202441.4742.2841.2342.0741.7627,368,100
08 feb 202443.0243.0641.0641.2540.9544,879,600
07 feb 202444.6344.7942.8442.8642.5531,222,500
06 feb 202444.9444.9444.1444.4244.0918,652,900
05 feb 202444.9545.3844.7844.8744.5415,528,400
02 feb 202445.3345.8244.8745.0944.7625,234,100
*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...