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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 de ene. de 2022	50.56	51.20	48.78	50.07	50.07	41,581,900
21 de ene. de 2022	50.38	50.95	49.65	49.73	49.73	32,199,700
20 de ene. de 2022	50.51	51.62	50.15	50.22	50.22	20,052,300
19 de ene. de 2022	50.21	50.78	49.51	50.33	50.33	17,852,300
18 de ene. de 2022	51.07	51.39	50.06	50.18	50.18	23,364,500
14 de ene. de 2022	51.47	52.10	51.14	51.68	51.68	18,789,600
13 de ene. de 2022	50.80	51.68	50.12	51.28	51.28	17,924,700
12 de ene. de 2022	51.43	51.69	50.82	50.95	50.95	17,992,600
11 de ene. de 2022	50.58	51.18	50.36	51.14	51.14	18,836,200
10 de ene. de 2022	50.37	50.92	49.87	50.52	50.52	20,216,700
07 de ene. de 2022	50.35	50.59	49.97	50.05	50.05	17,886,600
06 de ene. de 2022	50.43	50.98	50.19	50.51	50.51	18,288,200
05 de ene. de 2022	50.57	51.20	50.15	50.22	50.22	20,727,900
04 de ene. de 2022	50.71	51.02	49.92	50.19	50.19	24,592,800
04 de ene. de 2022	0.25 Dividendo
03 de ene. de 2022	49.98	50.95	49.71	50.74	50.49	20,706,000
31 de dic. de 2021	50.79	51.29	50.29	50.33	50.08	12,345,400
30 de dic. de 2021	50.72	51.20	50.53	50.59	50.34	11,343,100
29 de dic. de 2021	50.63	50.77	50.31	50.59	50.34	12,045,600
28 de dic. de 2021	50.47	51.02	50.31	50.51	50.26	9,282,800
27 de dic. de 2021	50.02	50.59	49.66	50.47	50.22	16,421,700
23 de dic. de 2021	49.37	50.22	49.31	50.03	49.78	18,420,000
22 de dic. de 2021	48.78	49.16	48.43	49.03	48.79	26,552,000
21 de dic. de 2021	48.63	49.32	48.40	48.86	48.62	19,756,300
20 de dic. de 2021	48.25	48.68	47.98	48.40	48.16	18,991,200
17 de dic. de 2021	48.21	49.25	48.04	48.75	48.51	41,441,400
16 de dic. de 2021	48.55	49.52	48.42	48.84	48.60	28,400,900
15 de dic. de 2021	48.14	48.71	47.77	48.18	47.94	23,040,400
14 de dic. de 2021	46.29	49.00	46.29	48.76	48.52	34,729,600
13 de dic. de 2021	47.98	48.40	47.45	47.71	47.47	30,178,300
10 de dic. de 2021	48.28	48.51	47.78	48.45	48.21	27,864,100
09 de dic. de 2021	48.67	48.82	47.59	47.81	47.57	35,048,200
08 de dic. de 2021	49.27	49.84	48.59	48.94	48.70	36,605,500
07 de dic. de 2021	52.30	53.19	48.72	49.58	49.34	46,086,900
06 de dic. de 2021	52.20	53.32	52.06	52.35	52.09	22,333,500
03 de dic. de 2021	51.44	52.25	51.41	51.78	51.52	22,350,300
02 de dic. de 2021	49.76	51.96	49.68	51.50	51.25	26,158,400
01 de dic. de 2021	51.13	51.40	49.05	49.08	48.84	21,235,900
30 de nov. de 2021	51.30	51.30	49.81	49.98	49.73	31,517,200
29 de nov. de 2021	51.57	51.76	50.82	51.53	51.28	19,104,100
26 de nov. de 2021	51.08	51.37	50.69	51.10	50.85	12,874,800
24 de nov. de 2021	51.91	52.13	51.49	51.88	51.62	10,122,200
23 de nov. de 2021	51.77	52.52	51.51	52.04	51.78	19,514,100
22 de nov. de 2021	51.75	52.53	51.14	51.51	51.26	17,994,600
19 de nov. de 2021	52.74	52.79	51.61	51.91	51.65	18,226,200
18 de nov. de 2021	53.15	53.61	52.68	52.78	52.52	15,052,800
17 de nov. de 2021	53.14	53.79	52.92	53.73	53.47	14,720,100
16 de nov. de 2021	53.46	53.73	53.06	53.12	52.86	12,853,600
15 de nov. de 2021	53.45	53.73	53.24	53.38	53.12	9,970,200
12 de nov. de 2021	53.89	53.99	53.16	53.50	53.24	12,100,200
11 de nov. de 2021	54.08	54.19	53.44	53.66	53.40	10,846,300
10 de nov. de 2021	53.78	54.59	53.78	54.17	53.90	16,272,000
09 de nov. de 2021	53.36	54.01	53.26	53.75	53.49	13,501,900
08 de nov. de 2021	53.83	54.04	53.22	53.49	53.23	13,428,400
05 de nov. de 2021	53.36	54.33	53.31	53.90	53.63	17,624,800
04 de nov. de 2021	52.79	53.25	52.13	52.73	52.47	16,582,100
03 de nov. de 2021	52.48	53.09	52.26	52.95	52.69	16,311,900
02 de nov. de 2021	52.46	52.95	51.88	52.64	52.38	15,469,800
01 de nov. de 2021	51.48	52.69	51.44	52.26	52.00	19,052,200
29 de oct. de 2021	51.54	52.56	51.12	51.43	51.18	26,924,000
28 de oct. de 2021	50.40	52.74	49.80	51.90	51.64	21,159,400
27 de oct. de 2021	53.77	53.86	52.13	52.44	52.18	22,840,300
26 de oct. de 2021	54.13	54.36	53.54	53.76	53.50	13,446,400
25 de oct. de 2021	54.13	54.28	53.65	54.08	53.81	13,471,100
22 de oct. de 2021	54.05	54.35	53.50	54.22	53.95	14,906,900
21 de oct. de 2021	54.74	54.74	53.78	54.03	53.76	13,686,600
20 de oct. de 2021	54.52	54.88	53.91	54.71	54.44	12,658,700
19 de oct. de 2021	53.71	54.25	53.49	54.24	53.97	15,335,000
18 de oct. de 2021	53.61	53.74	52.89	53.22	52.96	20,106,100
15 de oct. de 2021	54.25	54.54	53.69	54.02	53.75	18,875,600
14 de oct. de 2021	52.77	54.31	52.77	53.99	53.72	20,940,500
13 de oct. de 2021	53.24	53.30	52.11	52.69	52.43	19,948,200
12 de oct. de 2021	52.37	52.63	51.51	52.33	52.07	27,671,100
11 de oct. de 2021	53.93	54.10	52.17	52.22	51.96	31,934,900
08 de oct. de 2021	56.98	56.98	54.57	54.70	54.43	24,008,200
07 de oct. de 2021	57.42	57.96	57.28	57.40	57.12	13,838,400
06 de oct. de 2021	56.09	56.97	55.91	56.90	56.62	22,844,900
05 de oct. de 2021	56.33	57.31	56.27	56.79	56.51	15,620,500
05 de oct. de 2021	0.25 Dividendo
04 de oct. de 2021	57.20	57.20	56.52	56.78	56.25	14,261,500
01 de oct. de 2021	56.39	57.48	56.08	57.21	56.68	15,489,500
30 de sep. de 2021	56.01	56.92	55.92	55.93	55.41	19,457,300
29 de sep. de 2021	54.95	56.19	54.71	55.93	55.41	16,926,800
28 de sep. de 2021	55.55	55.83	54.60	54.75	54.24	21,386,700
27 de sep. de 2021	55.85	56.33	55.75	56.29	55.77	10,188,100
24 de sep. de 2021	55.92	56.48	55.75	56.24	55.72	11,417,800
23 de sep. de 2021	56.07	56.89	55.87	56.17	55.65	15,254,700
22 de sep. de 2021	56.87	57.06	55.91	56.02	55.50	17,508,100
21 de sep. de 2021	56.97	57.30	55.75	56.06	55.54	13,698,000
20 de sep. de 2021	56.89	56.99	55.86	56.49	55.96	19,287,200
17 de sep. de 2021	56.93	57.65	56.81	57.11	56.58	23,758,600
16 de sep. de 2021	57.25	57.73	56.40	57.28	56.75	18,590,800
15 de sep. de 2021	55.50	57.68	55.50	57.00	56.47	37,041,400
14 de sep. de 2021	60.35	60.85	55.40	55.59	55.07	54,749,300
13 de sep. de 2021	59.98	60.59	59.53	59.97	59.41	14,017,800
10 de sep. de 2021	59.44	59.85	59.06	59.30	58.75	10,211,200
09 de sep. de 2021	60.37	60.37	59.43	59.56	59.01	10,390,500
08 de sep. de 2021	60.16	60.52	60.04	60.14	59.58	16,750,400
07 de sep. de 2021	61.43	61.57	60.20	60.30	59.74	15,979,000
03 de sep. de 2021	61.40	61.80	61.33	61.72	61.15	8,080,400
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...

F S&P 5004,376.75-27.00(-0.61%)

F Dow Jones34,184.00-69.00(-0.20%)

F Nasdaq14,354.25-146.75(-1.01%)

RTY=F2,022.50-9.20(-0.45%)

Petróleo84.45+1.14(+1.37%)

Oro1,837.50-4.20(-0.23%)

Comcast Corporation (CMCSA)

F S&P 500
4,376.75
-27.00(-0.61%)

F Dow Jones
34,184.00
-69.00(-0.20%)

F Nasdaq
14,354.25
-146.75(-1.01%)

RTY=F
2,022.50
-9.20(-0.45%)

Petróleo
84.45
+1.14(+1.37%)

Oro
1,837.50
-4.20(-0.23%)