U.S. markets open in 4 hours 26 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.07+0.34 (+0.68%)
Al cierre: 04:00PM EST
49.49 -0.58 (-1.16%)
Antes de la apertura del mercado: 04:32AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202250.5651.2048.7850.0750.0741,581,900
21 de ene. de 202250.3850.9549.6549.7349.7332,199,700
20 de ene. de 202250.5151.6250.1550.2250.2220,052,300
19 de ene. de 202250.2150.7849.5150.3350.3317,852,300
18 de ene. de 202251.0751.3950.0650.1850.1823,364,500
14 de ene. de 202251.4752.1051.1451.6851.6818,789,600
13 de ene. de 202250.8051.6850.1251.2851.2817,924,700
12 de ene. de 202251.4351.6950.8250.9550.9517,992,600
11 de ene. de 202250.5851.1850.3651.1451.1418,836,200
10 de ene. de 202250.3750.9249.8750.5250.5220,216,700
07 de ene. de 202250.3550.5949.9750.0550.0517,886,600
06 de ene. de 202250.4350.9850.1950.5150.5118,288,200
05 de ene. de 202250.5751.2050.1550.2250.2220,727,900
04 de ene. de 202250.7151.0249.9250.1950.1924,592,800
04 de ene. de 20220.25 Dividendo
03 de ene. de 202249.9850.9549.7150.7450.4920,706,000
31 de dic. de 202150.7951.2950.2950.3350.0812,345,400
30 de dic. de 202150.7251.2050.5350.5950.3411,343,100
29 de dic. de 202150.6350.7750.3150.5950.3412,045,600
28 de dic. de 202150.4751.0250.3150.5150.269,282,800
27 de dic. de 202150.0250.5949.6650.4750.2216,421,700
23 de dic. de 202149.3750.2249.3150.0349.7818,420,000
22 de dic. de 202148.7849.1648.4349.0348.7926,552,000
21 de dic. de 202148.6349.3248.4048.8648.6219,756,300
20 de dic. de 202148.2548.6847.9848.4048.1618,991,200
17 de dic. de 202148.2149.2548.0448.7548.5141,441,400
16 de dic. de 202148.5549.5248.4248.8448.6028,400,900
15 de dic. de 202148.1448.7147.7748.1847.9423,040,400
14 de dic. de 202146.2949.0046.2948.7648.5234,729,600
13 de dic. de 202147.9848.4047.4547.7147.4730,178,300
10 de dic. de 202148.2848.5147.7848.4548.2127,864,100
09 de dic. de 202148.6748.8247.5947.8147.5735,048,200
08 de dic. de 202149.2749.8448.5948.9448.7036,605,500
07 de dic. de 202152.3053.1948.7249.5849.3446,086,900
06 de dic. de 202152.2053.3252.0652.3552.0922,333,500
03 de dic. de 202151.4452.2551.4151.7851.5222,350,300
02 de dic. de 202149.7651.9649.6851.5051.2526,158,400
01 de dic. de 202151.1351.4049.0549.0848.8421,235,900
30 de nov. de 202151.3051.3049.8149.9849.7331,517,200
29 de nov. de 202151.5751.7650.8251.5351.2819,104,100
26 de nov. de 202151.0851.3750.6951.1050.8512,874,800
24 de nov. de 202151.9152.1351.4951.8851.6210,122,200
23 de nov. de 202151.7752.5251.5152.0451.7819,514,100
22 de nov. de 202151.7552.5351.1451.5151.2617,994,600
19 de nov. de 202152.7452.7951.6151.9151.6518,226,200
18 de nov. de 202153.1553.6152.6852.7852.5215,052,800
17 de nov. de 202153.1453.7952.9253.7353.4714,720,100
16 de nov. de 202153.4653.7353.0653.1252.8612,853,600
15 de nov. de 202153.4553.7353.2453.3853.129,970,200
12 de nov. de 202153.8953.9953.1653.5053.2412,100,200
11 de nov. de 202154.0854.1953.4453.6653.4010,846,300
10 de nov. de 202153.7854.5953.7854.1753.9016,272,000
09 de nov. de 202153.3654.0153.2653.7553.4913,501,900
08 de nov. de 202153.8354.0453.2253.4953.2313,428,400
05 de nov. de 202153.3654.3353.3153.9053.6317,624,800
04 de nov. de 202152.7953.2552.1352.7352.4716,582,100
03 de nov. de 202152.4853.0952.2652.9552.6916,311,900
02 de nov. de 202152.4652.9551.8852.6452.3815,469,800
01 de nov. de 202151.4852.6951.4452.2652.0019,052,200
29 de oct. de 202151.5452.5651.1251.4351.1826,924,000
28 de oct. de 202150.4052.7449.8051.9051.6421,159,400
27 de oct. de 202153.7753.8652.1352.4452.1822,840,300
26 de oct. de 202154.1354.3653.5453.7653.5013,446,400
25 de oct. de 202154.1354.2853.6554.0853.8113,471,100
22 de oct. de 202154.0554.3553.5054.2253.9514,906,900
21 de oct. de 202154.7454.7453.7854.0353.7613,686,600
20 de oct. de 202154.5254.8853.9154.7154.4412,658,700
19 de oct. de 202153.7154.2553.4954.2453.9715,335,000
18 de oct. de 202153.6153.7452.8953.2252.9620,106,100
15 de oct. de 202154.2554.5453.6954.0253.7518,875,600
14 de oct. de 202152.7754.3152.7753.9953.7220,940,500
13 de oct. de 202153.2453.3052.1152.6952.4319,948,200
12 de oct. de 202152.3752.6351.5152.3352.0727,671,100
11 de oct. de 202153.9354.1052.1752.2251.9631,934,900
08 de oct. de 202156.9856.9854.5754.7054.4324,008,200
07 de oct. de 202157.4257.9657.2857.4057.1213,838,400
06 de oct. de 202156.0956.9755.9156.9056.6222,844,900
05 de oct. de 202156.3357.3156.2756.7956.5115,620,500
05 de oct. de 20210.25 Dividendo
04 de oct. de 202157.2057.2056.5256.7856.2514,261,500
01 de oct. de 202156.3957.4856.0857.2156.6815,489,500
30 de sep. de 202156.0156.9255.9255.9355.4119,457,300
29 de sep. de 202154.9556.1954.7155.9355.4116,926,800
28 de sep. de 202155.5555.8354.6054.7554.2421,386,700
27 de sep. de 202155.8556.3355.7556.2955.7710,188,100
24 de sep. de 202155.9256.4855.7556.2455.7211,417,800
23 de sep. de 202156.0756.8955.8756.1755.6515,254,700
22 de sep. de 202156.8757.0655.9156.0255.5017,508,100
21 de sep. de 202156.9757.3055.7556.0655.5413,698,000
20 de sep. de 202156.8956.9955.8656.4955.9619,287,200
17 de sep. de 202156.9357.6556.8157.1156.5823,758,600
16 de sep. de 202157.2557.7356.4057.2856.7518,590,800
15 de sep. de 202155.5057.6855.5057.0056.4737,041,400
14 de sep. de 202160.3560.8555.4055.5955.0754,749,300
13 de sep. de 202159.9860.5959.5359.9759.4114,017,800
10 de sep. de 202159.4459.8559.0659.3058.7510,211,200
09 de sep. de 202160.3760.3759.4359.5659.0110,390,500
08 de sep. de 202160.1660.5260.0460.1459.5816,750,400
07 de sep. de 202161.4361.5760.2060.3059.7415,979,000
03 de sep. de 202161.4061.8061.3361.7261.158,080,400
*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...