Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

53.22-0.80 (-1.48%)

Al cierre: 4:00p.m. EDT

53.08 -0.14 (-0.26%)
Fuera de horario: 07:49PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 de oct. de 2021	53.61	53.74	52.89	53.22	53.22	20,106,099
15 de oct. de 2021	54.25	54.54	53.69	54.02	54.02	18,875,600
14 de oct. de 2021	52.77	54.31	52.77	53.99	53.99	20,940,500
13 de oct. de 2021	53.24	53.30	52.11	52.69	52.69	19,948,200
12 de oct. de 2021	52.37	52.63	51.51	52.33	52.33	27,671,100
11 de oct. de 2021	53.93	54.10	52.17	52.22	52.22	31,934,900
08 de oct. de 2021	56.98	56.98	54.57	54.70	54.70	24,008,200
07 de oct. de 2021	57.42	57.96	57.28	57.40	57.40	13,838,400
06 de oct. de 2021	56.09	56.97	55.91	56.90	56.90	22,844,900
05 de oct. de 2021	56.33	57.31	56.27	56.79	56.79	15,620,500
05 de oct. de 2021	0.25 Dividendo
04 de oct. de 2021	57.20	57.20	56.52	56.78	56.53	14,261,500
01 de oct. de 2021	56.39	57.48	56.08	57.21	56.96	15,489,500
30 de sep. de 2021	56.01	56.92	55.92	55.93	55.68	19,457,300
29 de sep. de 2021	54.95	56.19	54.71	55.93	55.68	16,926,800
28 de sep. de 2021	55.55	55.83	54.60	54.75	54.51	21,386,700
27 de sep. de 2021	55.85	56.33	55.75	56.29	56.04	10,188,100
24 de sep. de 2021	55.92	56.48	55.75	56.24	55.99	11,417,800
23 de sep. de 2021	56.07	56.89	55.87	56.17	55.92	15,254,700
22 de sep. de 2021	56.87	57.06	55.91	56.02	55.77	17,508,100
21 de sep. de 2021	56.97	57.30	55.75	56.06	55.81	13,698,000
20 de sep. de 2021	56.89	56.99	55.86	56.49	56.24	19,287,200
17 de sep. de 2021	56.93	57.65	56.81	57.11	56.86	23,758,600
16 de sep. de 2021	57.25	57.73	56.40	57.28	57.03	18,590,800
15 de sep. de 2021	55.50	57.68	55.50	57.00	56.75	37,041,400
14 de sep. de 2021	60.35	60.85	55.40	55.59	55.35	54,749,300
13 de sep. de 2021	59.98	60.59	59.53	59.97	59.71	14,017,800
10 de sep. de 2021	59.44	59.85	59.06	59.30	59.04	10,211,200
09 de sep. de 2021	60.37	60.37	59.43	59.56	59.30	10,390,500
08 de sep. de 2021	60.16	60.52	60.04	60.14	59.88	16,750,400
07 de sep. de 2021	61.43	61.57	60.20	60.30	60.03	15,979,000
03 de sep. de 2021	61.40	61.80	61.33	61.72	61.45	8,080,400
02 de sep. de 2021	61.37	61.80	61.28	61.75	61.48	10,223,700
01 de sep. de 2021	61.01	61.52	60.56	61.14	60.87	15,040,100
31 de ago. de 2021	59.47	60.76	59.41	60.68	60.41	16,718,700
30 de ago. de 2021	59.23	59.75	59.10	59.71	59.45	11,995,100
27 de ago. de 2021	59.11	59.51	58.96	59.40	59.14	13,129,600
26 de ago. de 2021	59.59	59.70	58.97	59.00	58.74	8,118,600
25 de ago. de 2021	59.51	59.82	59.21	59.48	59.22	7,757,000
24 de ago. de 2021	59.86	60.05	59.40	59.53	59.27	9,613,500
23 de ago. de 2021	59.11	60.12	59.00	59.80	59.54	12,419,800
20 de ago. de 2021	58.86	59.69	58.70	59.41	59.15	11,537,700
19 de ago. de 2021	59.03	59.21	58.52	58.96	58.70	10,460,100
18 de ago. de 2021	59.47	59.68	58.98	59.03	58.77	12,514,000
17 de ago. de 2021	59.12	59.50	58.81	59.47	59.21	12,911,600
16 de ago. de 2021	59.14	59.58	58.86	59.25	58.99	12,221,300
13 de ago. de 2021	59.37	59.50	58.99	59.32	59.06	7,542,700
12 de ago. de 2021	59.05	59.14	58.59	59.03	58.77	9,314,900
11 de ago. de 2021	58.91	59.15	58.47	59.09	58.83	8,849,700
10 de ago. de 2021	58.22	58.46	58.05	58.45	58.19	8,229,300
09 de ago. de 2021	58.66	58.69	58.03	58.28	58.02	12,119,200
06 de ago. de 2021	58.20	58.97	58.14	58.69	58.43	10,589,100
05 de ago. de 2021	58.30	58.63	58.02	58.34	58.08	8,723,500
04 de ago. de 2021	58.01	58.43	57.49	57.97	57.71	9,507,600
03 de ago. de 2021	58.70	58.75	57.24	58.23	57.97	11,207,500
02 de ago. de 2021	58.96	59.27	58.01	58.47	58.21	11,634,300
30 de jul. de 2021	58.07	59.23	57.91	58.83	58.57	22,478,300
29 de jul. de 2021	59.20	59.70	58.06	58.11	57.85	19,769,600
28 de jul. de 2021	58.25	58.54	57.38	57.98	57.72	13,239,600
27 de jul. de 2021	58.67	59.08	58.28	58.56	58.30	11,625,300
26 de jul. de 2021	58.21	58.77	58.00	58.70	58.44	11,595,400
23 de jul. de 2021	57.92	58.59	57.78	58.36	58.10	8,550,800
22 de jul. de 2021	57.83	57.97	56.89	57.79	57.54	13,377,400
21 de jul. de 2021	56.93	58.11	56.76	57.81	57.56	13,990,300
20 de jul. de 2021	56.73	57.44	56.52	57.08	56.83	17,575,300
19 de jul. de 2021	57.48	57.57	56.32	56.63	56.38	18,287,500
16 de jul. de 2021	57.92	58.35	57.50	57.55	57.30	12,409,600
15 de jul. de 2021	57.64	58.13	57.49	57.95	57.69	12,757,300
14 de jul. de 2021	58.13	58.18	57.61	57.77	57.52	9,776,800
13 de jul. de 2021	58.26	58.45	57.70	57.82	57.57	11,367,100
12 de jul. de 2021	58.26	58.37	57.52	58.26	58.00	11,576,300
09 de jul. de 2021	58.22	58.71	58.01	58.03	57.77	14,741,400
08 de jul. de 2021	57.80	58.37	57.41	58.23	57.97	21,483,600
07 de jul. de 2021	57.98	58.30	57.73	58.17	57.91	12,869,000
06 de jul. de 2021	57.99	58.27	56.93	57.66	57.41	12,866,600
06 de jul. de 2021	0.25 Dividendo
02 de jul. de 2021	58.00	58.53	57.83	58.42	57.91	10,668,500
01 de jul. de 2021	57.07	57.99	57.02	57.75	57.25	10,033,900
30 de jun. de 2021	56.53	57.14	56.38	57.02	56.53	12,985,100
29 de jun. de 2021	56.17	57.03	56.17	56.54	56.05	12,496,400
28 de jun. de 2021	56.63	56.69	55.82	56.10	55.61	13,483,900
25 de jun. de 2021	55.96	56.60	55.90	56.42	55.93	17,280,700
24 de jun. de 2021	55.70	56.31	55.60	56.06	55.57	20,521,500
23 de jun. de 2021	57.47	57.80	54.91	55.48	55.00	34,001,700
22 de jun. de 2021	57.46	57.81	57.29	57.63	57.13	14,324,500
21 de jun. de 2021	56.98	57.40	56.86	57.28	56.78	12,966,100
18 de jun. de 2021	57.25	57.48	56.44	56.71	56.22	26,722,700
17 de jun. de 2021	56.98	57.87	56.75	57.52	57.02	15,549,400
16 de jun. de 2021	57.67	58.10	56.84	57.12	56.63	14,960,000
15 de jun. de 2021	57.27	57.77	57.22	57.32	56.82	12,092,700
14 de jun. de 2021	56.78	57.29	56.26	57.28	56.78	12,473,900
11 de jun. de 2021	56.55	56.89	56.42	56.88	56.39	9,737,900
10 de jun. de 2021	56.46	57.04	56.35	56.60	56.11	12,373,300
09 de jun. de 2021	56.79	56.92	56.22	56.26	55.77	9,220,900
08 de jun. de 2021	56.79	56.94	56.13	56.43	55.94	14,745,600
07 de jun. de 2021	56.73	57.24	56.63	56.92	56.43	11,099,400
04 de jun. de 2021	56.66	57.21	56.43	57.00	56.51	11,314,900
03 de jun. de 2021	56.52	56.63	55.85	56.39	55.90	10,671,400
02 de jun. de 2021	57.03	57.03	56.23	56.69	56.20	13,816,500
01 de jun. de 2021	57.91	57.92	56.84	56.95	56.46	12,070,200
Precio de cierre ajustado para división de acciones.*Precio de cierre ajustado para dividendos y división de acciones.

Cargando más datos...

F S&P 5004,473.50-4.00(-0.09%)

F Dow Jones35,085.00-48.00(-0.14%)

F Nasdaq15,279.00-11.50(-0.08%)

RTY=F2,259.90-4.80(-0.21%)

Petróleo82.14-0.30(-0.36%)

Oro1,769.00+3.30(+0.19%)

Comcast Corporation (CMCSA)

F S&P 500
4,473.50
-4.00(-0.09%)

F Dow Jones
35,085.00
-48.00(-0.14%)

F Nasdaq
15,279.00
-11.50(-0.08%)

RTY=F
2,259.90
-4.80(-0.21%)

Petróleo
82.14
-0.30(-0.36%)

Oro
1,769.00
+3.30(+0.19%)