Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

30.63

+1.30

(+4.43%)

Al cierre: 04:00PM EDT

30.57

-0.06

(-0.20%)

Fuera de horario:

04:12PM EDT

Periodo de tiempo:

03 oct 2021 - 03 oct 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2022	29.84	30.77	29.59	30.63	30.63	32,933,163
30 sept 2022	30.65	30.65	29.28	29.33	29.33	31,418,600
29 sept 2022	30.86	30.86	30.00	30.43	30.43	28,466,500
28 sept 2022	30.67	31.39	30.40	31.16	31.16	26,406,700
27 sept 2022	31.28	31.41	30.00	30.26	30.26	34,363,300
26 sept 2022	31.66	31.85	30.53	30.89	30.89	34,149,000
23 sept 2022	32.37	32.41	31.45	31.84	31.84	27,447,700
22 sept 2022	32.60	32.92	32.30	32.47	32.47	25,182,900
21 sept 2022	34.02	34.09	32.68	32.70	32.70	36,733,700
20 sept 2022	33.99	34.23	33.60	33.84	33.84	26,624,000
19 sept 2022	34.36	34.77	34.00	34.46	34.46	23,407,900
16 sept 2022	34.09	34.71	33.93	34.52	34.52	52,293,900
15 sept 2022	34.45	34.60	33.72	34.00	34.00	36,999,500
14 sept 2022	34.03	34.71	33.65	34.47	34.47	31,751,200
13 sept 2022	35.07	35.16	33.41	33.46	33.46	35,960,600
12 sept 2022	35.72	35.90	35.37	35.69	35.69	21,781,000
09 sept 2022	34.44	35.50	34.34	35.43	35.43	28,295,000
08 sept 2022	34.91	34.91	33.74	34.37	34.37	39,075,700
07 sept 2022	34.77	35.08	34.59	34.98	34.98	33,188,800
06 sept 2022	35.98	35.98	34.59	34.74	34.74	29,842,200
02 sept 2022	36.94	37.03	35.65	35.76	35.76	20,090,700
01 sept 2022	36.15	36.93	36.15	36.90	36.90	22,729,200
31 ago 2022	36.26	36.47	36.03	36.19	36.19	32,478,300
30 ago 2022	36.52	36.56	35.61	35.72	35.72	23,702,600
29 ago 2022	36.72	36.88	36.25	36.29	36.29	23,293,300
26 ago 2022	37.75	38.08	36.78	36.80	36.80	21,742,300
25 ago 2022	37.29	37.71	37.03	37.60	37.60	21,571,000
24 ago 2022	37.21	37.66	37.07	37.11	37.11	17,668,300
23 ago 2022	37.65	37.81	37.22	37.24	37.24	16,505,700
22 ago 2022	38.63	38.63	37.54	37.62	37.62	21,400,200
19 ago 2022	38.39	38.79	38.14	38.68	38.68	19,692,200
18 ago 2022	39.28	39.41	38.41	38.61	38.61	29,036,900
17 ago 2022	39.98	40.08	39.08	39.26	39.26	18,447,700
16 ago 2022	40.16	40.56	39.94	40.36	40.36	17,641,800
15 ago 2022	39.59	40.63	39.40	40.57	40.57	19,005,700
12 ago 2022	39.78	40.07	39.44	40.00	40.00	16,930,400
11 ago 2022	39.17	39.84	39.13	39.40	39.40	15,063,600
10 ago 2022	38.77	39.07	38.56	38.96	38.96	18,426,600
09 ago 2022	38.59	38.74	37.86	38.16	38.16	17,541,900
08 ago 2022	38.77	39.38	38.51	38.59	38.59	15,702,300
05 ago 2022	37.77	38.42	37.77	38.27	38.27	20,752,200
04 ago 2022	38.58	39.22	38.36	38.93	38.93	19,913,300
03 ago 2022	37.82	38.64	37.64	38.48	38.48	27,677,500
02 ago 2022	37.59	38.07	37.44	37.68	37.68	25,562,500
01 ago 2022	37.03	37.62	36.76	37.51	37.51	26,577,100
29 jul 2022	39.09	39.11	36.57	37.52	37.52	54,134,700
28 jul 2022	39.59	40.32	38.98	39.41	39.41	46,629,900
27 jul 2022	42.50	43.72	42.43	43.37	43.37	27,414,600
26 jul 2022	42.21	42.84	42.21	42.72	42.72	25,380,500
25 jul 2022	42.89	42.89	42.15	42.47	42.47	16,842,900
22 jul 2022	42.41	42.91	42.22	42.60	42.60	24,098,600
21 jul 2022	41.58	42.38	41.14	42.27	42.27	19,527,000
20 jul 2022	41.42	41.98	40.95	41.82	41.82	16,799,300
19 jul 2022	41.08	41.40	40.87	41.31	41.31	15,112,600
18 jul 2022	40.90	41.18	40.44	40.54	40.54	16,610,000
15 jul 2022	39.94	40.93	39.89	40.90	40.90	22,142,700
14 jul 2022	39.27	39.65	39.05	39.58	39.58	16,462,500
13 jul 2022	39.37	40.15	38.97	39.88	39.88	16,994,300
12 jul 2022	39.33	40.36	39.13	39.75	39.75	24,798,700
11 jul 2022	39.81	39.94	39.01	39.17	39.17	20,956,700
08 jul 2022	39.91	40.21	39.50	39.96	39.96	13,100,400
07 jul 2022	39.71	40.09	39.41	39.94	39.94	19,018,400
06 jul 2022	39.97	40.11	39.61	39.83	39.83	20,011,300
05 jul 2022	39.35	39.83	38.91	39.83	39.83	19,320,400
05 jul 2022	0.27 Dividendo
01 jul 2022	39.37	40.39	39.28	40.29	40.02	16,175,900
30 jun 2022	39.01	39.66	38.50	39.24	38.98	21,566,300
29 jun 2022	39.28	39.41	38.76	39.33	39.07	16,980,100
28 jun 2022	40.03	40.57	39.10	39.13	38.87	17,305,000
27 jun 2022	39.63	40.03	39.50	39.83	39.56	18,156,800
24 jun 2022	38.92	39.63	38.91	39.57	39.30	26,686,900
23 jun 2022	38.93	39.20	38.47	39.11	38.85	26,629,300
22 jun 2022	38.34	39.33	38.18	38.90	38.64	26,817,800
21 jun 2022	38.99	39.30	38.28	38.48	38.22	29,169,000
17 jun 2022	37.91	38.81	37.91	38.71	38.45	52,141,600
16 jun 2022	39.50	39.53	37.56	37.91	37.66	36,040,400
15 jun 2022	40.33	40.92	39.71	40.13	39.86	31,767,000
14 jun 2022	40.46	40.96	39.62	39.84	39.57	23,707,000
13 jun 2022	41.05	41.19	40.07	40.20	39.93	32,051,100
10 jun 2022	41.82	42.02	41.52	41.63	41.35	21,302,200
09 jun 2022	42.75	43.06	42.16	42.18	41.90	21,662,300
08 jun 2022	42.52	43.43	42.42	42.84	42.55	17,198,800
07 jun 2022	41.95	42.71	41.73	42.63	42.34	14,485,000
06 jun 2022	43.10	43.33	42.01	42.28	42.00	20,144,500
03 jun 2022	43.67	43.78	42.81	42.93	42.64	19,670,700
02 jun 2022	43.56	43.84	42.99	43.80	43.51	16,742,800
01 jun 2022	44.55	44.56	43.47	43.93	43.64	17,980,700
31 may 2022	43.91	44.66	43.48	44.28	43.98	25,249,600
27 may 2022	44.13	44.64	43.98	44.16	43.86	18,073,500
26 may 2022	43.74	44.49	43.74	44.13	43.83	24,427,800
25 may 2022	43.02	43.89	42.75	43.70	43.41	16,583,300
24 may 2022	42.70	43.10	42.08	43.07	42.78	20,921,300
23 may 2022	42.67	43.10	42.04	42.88	42.59	20,260,400
20 may 2022	42.38	42.68	41.18	42.01	41.73	24,325,700
19 may 2022	41.92	42.43	41.80	42.02	41.74	17,423,700
18 may 2022	42.71	42.95	41.93	42.13	41.85	23,558,200
17 may 2022	42.08	42.91	41.93	42.84	42.55	18,435,500
16 may 2022	41.54	42.16	41.36	41.87	41.59	21,015,700
13 may 2022	41.06	41.90	41.05	41.48	41.20	29,684,100
12 may 2022	39.89	41.46	39.78	41.39	41.11	39,604,300
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 5003,678.43+92.81(+2.59%)

Dow Jones29,490.89+765.38(+2.66%)

Nasdaq10,815.43+239.82(+2.27%)

Russell 20001,708.46+43.75(+2.63%)

Petróleo83.22+3.73(+4.69%)

Oro1,709.20+37.20(+2.22%)

Comcast Corporation (CMCSA)

S&P 500
3,678.43
+92.81(+2.59%)

Dow Jones
29,490.89
+765.38(+2.66%)

Nasdaq
10,815.43
+239.82(+2.27%)

Russell 2000
1,708.46
+43.75(+2.63%)

Petróleo
83.22
+3.73(+4.69%)

Oro
1,709.20
+37.20(+2.22%)