Yahoo

Correo

U.S. markets open in 2 hours 45 minutes

F S&P 500
4,590.25
+0.75(+0.02%)
F Dow Jones
36,181.00
+15.00(+0.04%)
F Nasdaq
16,018.75
-20.00(-0.12%)
E-mini Russell 2000 Index Futur
1,874.50
+4.80(+0.26%)
Petróleo
70.65
+1.31(+1.89%)
Oro
2,046.60
+0.20(+0.01%)

Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

42.17

+0.48

(+1.15%)

Al cierre: 04:00PM EST

42.12

-0.05

(-0.12%)

Antes de la apertura del mercado:

06:10AM EST

Periodo de tiempo:

08 dic 2022 - 08 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2023	41.99	42.69	41.78	42.17	42.17	19,522,300
06 dic 2023	41.77	42.07	41.29	41.69	41.69	16,619,700
05 dic 2023	42.93	43.00	40.69	41.61	41.61	29,023,100
04 dic 2023	42.25	43.42	42.17	43.08	43.08	22,757,400
01 dic 2023	42.25	42.52	41.81	42.21	42.21	16,970,500
30 nov 2023	41.78	41.94	41.44	41.89	41.89	23,641,400
29 nov 2023	41.97	42.07	41.41	41.63	41.63	13,275,100
28 nov 2023	42.00	42.10	41.79	41.87	41.87	14,512,300
27 nov 2023	42.37	42.51	41.81	42.09	42.09	19,310,500
24 nov 2023	42.55	42.73	42.40	42.58	42.58	5,860,000
22 nov 2023	42.72	42.93	42.40	42.48	42.48	12,855,100
21 nov 2023	43.00	43.04	42.34	42.60	42.60	11,721,800
20 nov 2023	42.28	43.14	42.17	42.94	42.94	14,453,300
17 nov 2023	42.66	42.97	42.33	42.42	42.42	13,386,000
16 nov 2023	42.78	43.07	41.87	42.41	42.41	18,367,800
15 nov 2023	41.88	42.65	41.88	42.53	42.53	17,121,500
14 nov 2023	42.30	42.50	41.77	41.87	41.87	22,518,400
13 nov 2023	41.68	41.83	41.28	41.49	41.49	14,212,500
10 nov 2023	41.08	41.96	41.05	41.91	41.91	20,077,400
09 nov 2023	41.66	41.77	40.77	40.88	40.88	25,986,900
08 nov 2023	41.86	42.04	41.29	41.52	41.52	18,889,200
07 nov 2023	42.45	42.46	41.97	42.04	42.04	19,771,400
06 nov 2023	43.14	43.26	42.20	42.46	42.46	18,680,900
03 nov 2023	42.86	43.42	42.82	43.18	43.18	19,005,500
02 nov 2023	41.86	42.58	41.86	42.50	42.50	16,755,300
01 nov 2023	41.37	42.14	41.34	41.82	41.82	19,505,200
31 oct 2023	40.70	41.34	40.67	41.29	41.29	18,861,000
30 oct 2023	39.96	40.62	39.94	40.45	40.45	18,202,300
27 oct 2023	38.00	40.41	37.92	39.64	39.64	35,949,000
26 oct 2023	40.05	40.46	39.08	39.15	39.15	50,005,400
25 oct 2023	43.33	43.60	42.72	42.75	42.75	23,342,900
24 oct 2023	43.36	43.59	43.19	43.46	43.46	19,539,800
23 oct 2023	43.13	43.30	42.73	42.94	42.94	14,469,400
20 oct 2023	42.86	43.34	42.32	42.86	42.86	22,457,700
19 oct 2023	44.19	44.34	42.99	43.07	43.07	17,908,900
18 oct 2023	44.28	44.52	43.90	44.02	44.02	13,384,800
17 oct 2023	44.22	44.70	44.10	44.36	44.36	15,746,200
16 oct 2023	44.05	44.33	43.77	44.25	44.25	17,065,500
13 oct 2023	43.90	44.07	43.51	43.81	43.81	16,559,100
12 oct 2023	44.34	44.46	43.80	43.90	43.90	16,757,100
11 oct 2023	44.64	44.93	44.09	44.24	44.24	16,840,300
10 oct 2023	44.24	44.66	43.82	44.47	44.47	15,558,400
09 oct 2023	43.46	44.24	43.36	44.09	44.09	15,734,600
06 oct 2023	42.71	43.61	42.39	43.47	43.47	23,466,200
05 oct 2023	43.45	43.60	42.88	43.02	43.02	17,612,300
04 oct 2023	43.39	43.58	43.16	43.47	43.47	20,740,000
03 oct 2023	43.87	44.13	43.31	43.45	43.45	16,980,500
03 oct 2023	0.29 Dividendo
02 oct 2023	44.25	44.72	44.09	44.49	44.20	17,295,200
29 sept 2023	44.89	45.09	43.99	44.34	44.05	15,136,700
28 sept 2023	44.69	45.24	44.64	44.86	44.57	13,102,500
27 sept 2023	44.37	44.83	44.25	44.60	44.31	16,357,000
26 sept 2023	43.99	44.72	43.86	44.24	43.95	18,397,300
25 sept 2023	45.21	45.35	44.73	44.87	44.58	11,871,300
22 sept 2023	45.56	45.84	45.26	45.30	45.00	12,459,600
21 sept 2023	45.67	46.00	45.62	45.70	45.40	16,274,000
20 sept 2023	45.79	46.04	45.47	45.50	45.20	15,629,800
19 sept 2023	45.57	45.83	45.47	45.73	45.43	15,865,500
18 sept 2023	45.46	46.02	45.42	45.64	45.34	12,852,800
15 sept 2023	45.93	46.15	45.19	45.34	45.04	45,437,000
14 sept 2023	45.60	46.04	45.51	45.97	45.67	19,660,200
13 sept 2023	45.09	45.20	44.57	45.19	44.90	16,914,800
12 sept 2023	45.12	45.48	44.87	45.19	44.90	21,007,600
11 sept 2023	45.08	45.71	44.93	45.26	44.96	19,843,100
08 sept 2023	44.98	45.19	44.76	45.03	44.74	19,859,000
07 sept 2023	44.88	45.70	44.84	44.84	44.55	20,810,900
06 sept 2023	44.48	45.60	44.25	44.93	44.64	27,839,800
05 sept 2023	45.55	45.70	44.47	44.56	44.27	21,709,800
01 sept 2023	46.67	46.70	45.35	45.73	45.43	18,866,700
31 ago 2023	47.12	47.30	46.70	46.76	46.46	19,935,900
30 ago 2023	46.93	47.19	46.68	47.12	46.81	13,971,600
29 ago 2023	46.03	46.88	45.98	46.78	46.48	14,198,400
28 ago 2023	45.56	46.06	45.56	45.98	45.68	10,807,700
25 ago 2023	45.31	45.62	45.16	45.47	45.17	13,051,300
24 ago 2023	45.35	45.75	45.18	45.24	44.95	15,310,200
23 ago 2023	45.84	45.94	45.33	45.46	45.16	18,382,800
22 ago 2023	45.90	46.10	45.52	45.57	45.27	11,963,200
21 ago 2023	45.55	46.06	45.53	45.86	45.56	12,331,700
18 ago 2023	46.06	46.36	45.64	45.76	45.46	17,600,000
17 ago 2023	46.63	46.88	46.24	46.24	45.94	12,513,500
16 ago 2023	47.08	47.46	46.32	46.34	46.04	17,345,900
15 ago 2023	46.31	47.29	46.24	47.03	46.72	20,060,300
14 ago 2023	46.19	46.87	46.19	46.56	46.26	20,847,900
11 ago 2023	45.68	46.23	45.57	46.03	45.73	13,602,100
10 ago 2023	45.67	46.53	45.67	45.93	45.63	16,149,700
09 ago 2023	45.40	45.64	45.17	45.28	44.98	15,184,200
08 ago 2023	45.30	45.61	45.15	45.40	45.10	19,889,000
07 ago 2023	45.14	45.60	45.09	45.45	45.15	12,529,700
04 ago 2023	45.25	45.55	44.79	44.84	44.55	12,704,100
03 ago 2023	45.10	45.57	44.91	45.17	44.88	12,351,200
02 ago 2023	45.50	45.62	44.61	45.09	44.80	16,651,300
01 ago 2023	45.46	45.51	45.09	45.31	45.01	15,101,500
31 jul 2023	45.37	45.82	45.12	45.26	44.96	15,942,700
28 jul 2023	45.86	46.18	44.98	45.23	44.94	20,668,200
27 jul 2023	44.52	46.44	44.44	45.35	45.05	31,586,100
26 jul 2023	43.29	43.38	42.63	42.91	42.63	17,652,400
25 jul 2023	43.14	43.53	43.14	43.30	43.02	14,184,300
24 jul 2023	43.11	43.50	43.02	43.29	43.01	15,343,700
21 jul 2023	43.24	43.50	42.85	42.89	42.61	52,583,700
20 jul 2023	42.90	43.42	42.78	43.21	42.93	18,006,800
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...

F S&P 5004,590.25+0.75(+0.02%)

F Dow Jones36,181.00+15.00(+0.04%)

F Nasdaq16,018.75-20.00(-0.12%)

E-mini Russell 2000 Index Futur1,874.50+4.80(+0.26%)

Petróleo70.65+1.31(+1.89%)

Oro2,046.60+0.20(+0.01%)

Comcast Corporation (CMCSA)

F S&P 500
4,590.25
+0.75(+0.02%)

F Dow Jones
36,181.00
+15.00(+0.04%)

F Nasdaq
16,018.75
-20.00(-0.12%)

E-mini Russell 2000 Index Futur
1,874.50
+4.80(+0.26%)

Petróleo
70.65
+1.31(+1.89%)

Oro
2,046.60
+0.20(+0.01%)