Correo

CMCSA - Comcast Corporation

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	38.55	39.55	38.48	39.19	39.19	24,603,200
01 jun 2023	39.57	39.57	38.68	39.04	39.04	30,453,900
31 may 2023	39.21	39.47	38.85	39.35	39.35	53,653,200
30 may 2023	39.12	39.76	39.07	39.16	39.16	24,313,500
26 may 2023	39.27	39.67	39.09	39.48	39.48	35,819,800
25 may 2023	39.48	39.86	38.99	39.09	39.09	28,091,200
24 may 2023	40.51	40.58	39.88	39.98	39.98	20,956,800
23 may 2023	41.21	41.50	40.37	40.38	40.38	19,594,700
22 may 2023	41.49	41.66	41.17	41.24	41.24	13,572,300
19 may 2023	41.51	41.59	40.98	41.18	41.18	17,728,500
18 may 2023	39.83	41.36	39.82	41.31	41.31	18,785,400
17 may 2023	39.86	40.47	39.73	40.29	40.29	13,146,900
16 may 2023	40.09	40.18	39.53	39.74	39.74	12,333,000
15 may 2023	40.38	40.51	40.07	40.20	40.20	13,489,800
12 may 2023	40.45	40.56	40.02	40.21	40.21	17,166,700
11 may 2023	39.79	40.52	39.78	40.37	40.37	19,003,400
10 may 2023	39.93	39.93	39.28	39.86	39.86	19,204,300
09 may 2023	40.41	40.50	39.57	39.62	39.62	23,318,300
08 may 2023	40.53	40.80	40.26	40.59	40.59	16,351,900
05 may 2023	40.57	40.63	39.85	40.43	40.43	18,935,300
04 may 2023	40.77	40.78	40.01	40.22	40.22	15,143,000
03 may 2023	41.36	41.53	40.81	40.89	40.89	19,592,900
02 may 2023	41.53	41.64	40.52	41.20	41.20	20,977,800
01 may 2023	42.00	42.00	41.53	41.64	41.64	17,235,500
28 abr 2023	40.04	41.42	39.99	41.37	41.37	24,805,400
27 abr 2023	37.70	40.42	37.60	40.27	40.27	31,581,400
26 abr 2023	36.68	36.95	36.39	36.52	36.52	19,547,800
25 abr 2023	36.97	37.13	36.75	36.90	36.90	18,185,400
24 abr 2023	37.67	37.73	37.08	37.21	37.21	13,364,800
21 abr 2023	37.80	37.85	37.50	37.74	37.74	13,679,400
20 abr 2023	38.04	38.17	37.58	37.73	37.73	14,347,700
19 abr 2023	38.03	38.43	37.98	38.25	38.25	13,401,000
18 abr 2023	38.85	39.06	37.95	38.27	38.27	17,250,100
17 abr 2023	37.99	38.24	37.94	38.09	38.09	14,930,500
14 abr 2023	37.99	38.21	37.43	37.96	37.96	19,679,100
13 abr 2023	37.89	38.30	37.74	38.05	38.05	15,539,200
12 abr 2023	38.70	38.74	37.54	37.64	37.64	16,207,500
11 abr 2023	38.33	38.69	38.28	38.38	38.38	14,214,800
10 abr 2023	37.53	38.28	37.42	38.23	38.23	12,432,400
06 abr 2023	38.04	38.08	37.55	37.69	37.69	20,359,100
05 abr 2023	37.63	38.10	37.53	37.92	37.92	16,510,500
04 abr 2023	37.95	38.04	37.46	37.77	37.77	20,121,000
04 abr 2023	0.29 Dividendo
03 abr 2023	38.00	38.35	37.82	38.01	37.72	19,698,300
31 mar 2023	37.28	37.95	37.21	37.91	37.62	15,858,200
30 mar 2023	37.39	37.40	36.97	37.15	36.87	14,922,200
29 mar 2023	36.83	36.99	36.73	36.95	36.67	14,579,700
28 mar 2023	36.41	36.79	36.35	36.45	36.17	11,818,100
27 mar 2023	36.18	36.62	36.17	36.40	36.12	16,333,800
24 mar 2023	35.70	36.13	35.28	35.92	35.65	20,371,000
23 mar 2023	36.11	36.48	35.64	35.97	35.70	20,323,000
22 mar 2023	37.10	37.26	36.17	36.20	35.92	16,159,200
21 mar 2023	36.77	37.09	36.67	36.99	36.71	17,058,200
20 mar 2023	36.19	36.54	36.16	36.43	36.15	16,516,500
17 mar 2023	35.87	36.21	35.63	36.03	35.76	51,723,700
16 mar 2023	35.41	36.31	35.41	36.24	35.96	22,245,100
15 mar 2023	35.03	35.99	34.63	35.89	35.62	22,670,200
14 mar 2023	35.98	36.01	34.93	35.28	35.01	27,424,100
13 mar 2023	35.30	35.95	34.94	35.51	35.24	22,182,100
10 mar 2023	35.24	35.58	34.99	35.31	35.04	20,414,500
09 mar 2023	36.00	36.13	35.33	35.47	35.20	14,273,800
08 mar 2023	36.45	36.47	35.61	35.90	35.63	17,450,000
07 mar 2023	37.07	37.21	35.94	36.19	35.91	20,070,100
06 mar 2023	37.62	37.63	37.02	37.08	36.80	12,422,100
03 mar 2023	37.24	37.39	37.00	37.23	36.95	16,776,900
02 mar 2023	36.40	37.03	36.39	36.95	36.67	13,626,300
01 mar 2023	36.88	37.08	36.34	36.63	36.35	17,280,400
28 feb 2023	37.02	37.40	36.82	37.17	36.89	24,474,300
27 feb 2023	37.25	37.57	37.12	37.35	37.07	17,514,600
24 feb 2023	37.01	37.30	36.89	37.00	36.72	18,159,200
23 feb 2023	38.03	38.14	37.44	37.69	37.40	17,699,200
22 feb 2023	37.70	38.26	37.58	38.01	37.72	16,612,100
21 feb 2023	38.47	38.70	37.79	37.84	37.55	18,765,000
17 feb 2023	39.71	39.80	38.97	39.12	38.82	13,992,800
16 feb 2023	38.85	39.99	38.80	39.72	39.42	23,909,500
15 feb 2023	39.20	39.52	38.72	39.42	39.12	16,747,700
14 feb 2023	38.90	39.27	38.53	39.06	38.76	18,006,800
13 feb 2023	38.17	39.26	38.17	39.09	38.79	18,378,700
10 feb 2023	37.90	38.38	37.88	38.36	38.07	16,100,100
09 feb 2023	39.32	39.42	37.87	37.90	37.61	20,396,100
08 feb 2023	39.23	39.40	38.53	38.76	38.46	19,689,100
07 feb 2023	39.33	39.89	39.02	39.67	39.37	17,929,000
06 feb 2023	39.55	39.79	39.26	39.51	39.21	14,255,600
03 feb 2023	40.81	40.86	39.80	39.97	39.67	20,404,400
02 feb 2023	39.85	41.15	39.73	41.11	40.80	21,445,700
01 feb 2023	39.10	40.30	38.68	39.97	39.67	17,815,100
31 ene 2023	39.25	39.42	39.08	39.35	39.05	26,005,900
30 ene 2023	39.11	39.52	38.94	39.24	38.94	19,014,700
27 ene 2023	40.18	40.39	39.53	39.60	39.30	20,776,700
26 ene 2023	39.05	40.74	39.01	40.41	40.10	22,311,100
25 ene 2023	40.31	40.31	39.56	40.10	39.79	24,544,400
24 ene 2023	40.19	40.44	39.65	39.75	39.45	24,189,300
23 ene 2023	39.25	40.42	39.25	40.26	39.95	30,350,300
20 ene 2023	38.24	39.45	37.97	39.37	39.07	22,598,100
19 ene 2023	38.24	38.37	37.77	38.14	37.85	16,010,300
18 ene 2023	38.87	39.14	38.17	38.28	37.99	18,201,600
17 ene 2023	38.99	39.04	38.44	38.94	38.64	18,354,300
13 ene 2023	38.70	39.06	38.47	38.93	38.63	14,155,700
12 ene 2023	37.86	38.73	37.71	38.69	38.39	20,376,700
11 ene 2023	38.06	38.10	37.43	37.95	37.66	13,347,000
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...