U.S. markets close in 1 hour 42 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.30+0.06 (+0.15%)
A partir del 02:18PM EST. Mercado abierto.
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202339.2539.4239.0839.3039.308,301,242
30 ene 202339.1139.5238.9439.2439.2419,014,700
27 ene 202340.1840.3939.5339.6039.6020,776,300
26 ene 202339.0540.7439.0140.4140.4122,311,100
25 ene 202340.3140.3139.5640.1040.1024,544,400
24 ene 202340.1940.4439.6539.7539.7524,189,300
23 ene 202339.2540.4239.2540.2640.2630,350,300
20 ene 202338.2439.4537.9739.3739.3722,586,000
19 ene 202338.2438.3737.7738.1438.1416,010,300
18 ene 202338.8739.1438.1738.2838.2818,201,600
17 ene 202338.9939.0438.4438.9438.9418,354,300
13 ene 202338.7039.0638.4738.9338.9314,155,700
12 ene 202337.8638.7337.7138.6938.6920,376,700
11 ene 202338.0638.1037.4337.9537.9513,347,000
10 ene 202337.4037.9337.3437.8837.8815,757,000
09 ene 202337.9938.0037.4237.5537.5522,849,900
06 ene 202337.5638.0037.1737.8937.8918,780,000
05 ene 202336.9037.1536.2136.9836.9826,969,600
04 ene 202336.2536.9736.0336.5936.5924,067,700
03 ene 202334.9435.5934.7435.5735.5723,175,300
03 ene 20230.27 Dividendo
30 dic 202234.8134.9834.5334.9734.7015,385,300
29 dic 202234.8135.3534.7035.0534.7812,578,200
28 dic 202235.1035.2534.6134.6234.3514,350,100
27 dic 202235.1135.2834.6435.0034.7315,313,600
23 dic 202234.7835.2034.7435.1434.8712,383,700
22 dic 202234.7635.1134.4134.8234.5530,953,300
21 dic 202234.7335.4034.6735.0834.8123,001,300
20 dic 202233.9834.5633.7834.4134.1431,933,000
19 dic 202234.5734.7433.9333.9833.7223,725,000
16 dic 202234.3334.7734.0634.4934.2268,862,200
15 dic 202234.9135.1734.4534.6134.3427,711,600
14 dic 202234.8736.2134.7335.3535.0833,913,400
13 dic 202237.4637.8836.4936.7136.4328,358,300
12 dic 202235.5436.5735.4536.5236.2429,169,100
09 dic 202234.9835.7734.8035.3235.0518,016,900
08 dic 202234.6035.1434.3834.9734.7017,995,500
07 dic 202234.7034.8334.2634.6234.3522,694,000
06 dic 202235.3035.3134.4934.7734.5022,960,400
05 dic 202235.3736.0435.1335.1534.8832,751,200
02 dic 202235.6136.0935.4735.8635.5825,809,000
01 dic 202236.3837.0836.2036.2836.0021,179,400
30 nov 202235.4636.7035.1736.6436.3636,195,700
29 nov 202235.4735.6835.1135.4835.2116,528,800
28 nov 202235.3635.6635.2535.5935.3219,257,300
25 nov 202235.6335.9835.4935.6535.3710,810,900
23 nov 202235.0335.6834.9535.5335.2617,890,400
22 nov 202234.5735.2034.4435.1034.8325,803,400
21 nov 202234.6234.8934.0334.3534.0819,782,900
18 nov 202234.4234.9134.2834.5034.2321,407,300
17 nov 202233.4634.5533.2134.2634.0026,017,600
16 nov 202234.2034.5233.6533.9833.7219,477,700
15 nov 202234.6335.0833.9534.2834.0226,088,000
14 nov 202233.9134.6633.8134.1333.8728,778,100
11 nov 202233.1334.0632.8334.0233.7624,484,900
10 nov 202232.7332.9032.1632.7732.5231,529,100
09 nov 202231.6631.9031.1831.3931.1520,854,300
08 nov 202231.7232.3431.4731.9031.6521,878,500
07 nov 202231.3331.8531.1331.6031.3626,661,900
04 nov 202230.6831.4430.3831.0030.7628,961,900
03 nov 202230.4630.5830.0430.3830.1529,178,900
02 nov 202231.4932.0030.8530.9130.6725,285,900
01 nov 202231.9932.6131.5431.5631.3223,333,000
31 oct 202231.8831.8831.2331.7431.4925,866,700
28 oct 202231.4532.0330.6331.9531.7034,414,000
27 oct 202232.9934.2631.8631.9731.7238,960,100
26 oct 202232.0032.1831.4531.5031.2632,053,600
25 oct 202231.2031.6131.0831.5631.3225,312,700
24 oct 202230.8431.3830.7331.0830.8428,650,400
21 oct 202230.3130.7530.0530.4830.2430,818,000
20 oct 202230.5030.8130.2630.4630.2222,997,100
19 oct 202230.7330.9630.2630.3930.1629,087,900
18 oct 202231.3431.5930.4730.7530.5129,236,400
17 oct 202230.4730.9630.4030.8230.5829,109,000
14 oct 202230.5230.8430.0130.0529.8227,582,500
13 oct 202228.6730.5128.3930.2330.0035,165,800
12 oct 202228.7329.3328.5228.6928.4729,784,000
11 oct 202228.9329.1528.6328.6828.4634,744,800
10 oct 202229.5429.7529.0329.1328.9123,583,100
07 oct 202229.8829.9829.2029.2729.0428,850,600
06 oct 202230.6330.7229.9930.0529.8232,508,700
05 oct 202230.5330.9130.1430.7430.5022,332,700
04 oct 202230.4931.1030.4030.9930.7528,183,400
04 oct 20220.27 Dividendo
03 oct 202229.8430.7729.5930.6330.1334,345,600
30 sept 202230.6530.6529.2829.3328.8531,419,600
29 sept 202230.8630.8630.0030.4329.9328,466,500
28 sept 202230.6731.3930.4031.1630.6526,406,700
27 sept 202231.2831.4130.0030.2629.7634,363,300
26 sept 202231.6631.8530.5330.8930.3834,149,000
23 sept 202232.3732.4131.4531.8431.3227,448,500
22 sept 202232.6032.9232.3032.4731.9425,182,900
21 sept 202234.0234.0932.6832.7032.1636,733,700
20 sept 202233.9934.2333.6033.8433.2826,624,000
19 sept 202234.3634.7734.0034.4633.8923,407,900
16 sept 202234.0934.7133.9334.5233.9552,294,500
15 sept 202234.4534.6033.7234.0033.4436,999,500
14 sept 202234.0334.7133.6534.4733.9031,751,200
13 sept 202235.0735.1633.4133.4632.9135,960,600
12 sept 202235.7235.9035.3735.6935.1021,781,000
*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...