U.S. markets open in 2 hours 45 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202341.9942.6941.7842.1742.1719,522,300
06 dic 202341.7742.0741.2941.6941.6916,619,700
05 dic 202342.9343.0040.6941.6141.6129,023,100
04 dic 202342.2543.4242.1743.0843.0822,757,400
01 dic 202342.2542.5241.8142.2142.2116,970,500
30 nov 202341.7841.9441.4441.8941.8923,641,400
29 nov 202341.9742.0741.4141.6341.6313,275,100
28 nov 202342.0042.1041.7941.8741.8714,512,300
27 nov 202342.3742.5141.8142.0942.0919,310,500
24 nov 202342.5542.7342.4042.5842.585,860,000
22 nov 202342.7242.9342.4042.4842.4812,855,100
21 nov 202343.0043.0442.3442.6042.6011,721,800
20 nov 202342.2843.1442.1742.9442.9414,453,300
17 nov 202342.6642.9742.3342.4242.4213,386,000
16 nov 202342.7843.0741.8742.4142.4118,367,800
15 nov 202341.8842.6541.8842.5342.5317,121,500
14 nov 202342.3042.5041.7741.8741.8722,518,400
13 nov 202341.6841.8341.2841.4941.4914,212,500
10 nov 202341.0841.9641.0541.9141.9120,077,400
09 nov 202341.6641.7740.7740.8840.8825,986,900
08 nov 202341.8642.0441.2941.5241.5218,889,200
07 nov 202342.4542.4641.9742.0442.0419,771,400
06 nov 202343.1443.2642.2042.4642.4618,680,900
03 nov 202342.8643.4242.8243.1843.1819,005,500
02 nov 202341.8642.5841.8642.5042.5016,755,300
01 nov 202341.3742.1441.3441.8241.8219,505,200
31 oct 202340.7041.3440.6741.2941.2918,861,000
30 oct 202339.9640.6239.9440.4540.4518,202,300
27 oct 202338.0040.4137.9239.6439.6435,949,000
26 oct 202340.0540.4639.0839.1539.1550,005,400
25 oct 202343.3343.6042.7242.7542.7523,342,900
24 oct 202343.3643.5943.1943.4643.4619,539,800
23 oct 202343.1343.3042.7342.9442.9414,469,400
20 oct 202342.8643.3442.3242.8642.8622,457,700
19 oct 202344.1944.3442.9943.0743.0717,908,900
18 oct 202344.2844.5243.9044.0244.0213,384,800
17 oct 202344.2244.7044.1044.3644.3615,746,200
16 oct 202344.0544.3343.7744.2544.2517,065,500
13 oct 202343.9044.0743.5143.8143.8116,559,100
12 oct 202344.3444.4643.8043.9043.9016,757,100
11 oct 202344.6444.9344.0944.2444.2416,840,300
10 oct 202344.2444.6643.8244.4744.4715,558,400
09 oct 202343.4644.2443.3644.0944.0915,734,600
06 oct 202342.7143.6142.3943.4743.4723,466,200
05 oct 202343.4543.6042.8843.0243.0217,612,300
04 oct 202343.3943.5843.1643.4743.4720,740,000
03 oct 202343.8744.1343.3143.4543.4516,980,500
03 oct 20230.29 Dividendo
02 oct 202344.2544.7244.0944.4944.2017,295,200
29 sept 202344.8945.0943.9944.3444.0515,136,700
28 sept 202344.6945.2444.6444.8644.5713,102,500
27 sept 202344.3744.8344.2544.6044.3116,357,000
26 sept 202343.9944.7243.8644.2443.9518,397,300
25 sept 202345.2145.3544.7344.8744.5811,871,300
22 sept 202345.5645.8445.2645.3045.0012,459,600
21 sept 202345.6746.0045.6245.7045.4016,274,000
20 sept 202345.7946.0445.4745.5045.2015,629,800
19 sept 202345.5745.8345.4745.7345.4315,865,500
18 sept 202345.4646.0245.4245.6445.3412,852,800
15 sept 202345.9346.1545.1945.3445.0445,437,000
14 sept 202345.6046.0445.5145.9745.6719,660,200
13 sept 202345.0945.2044.5745.1944.9016,914,800
12 sept 202345.1245.4844.8745.1944.9021,007,600
11 sept 202345.0845.7144.9345.2644.9619,843,100
08 sept 202344.9845.1944.7645.0344.7419,859,000
07 sept 202344.8845.7044.8444.8444.5520,810,900
06 sept 202344.4845.6044.2544.9344.6427,839,800
05 sept 202345.5545.7044.4744.5644.2721,709,800
01 sept 202346.6746.7045.3545.7345.4318,866,700
31 ago 202347.1247.3046.7046.7646.4619,935,900
30 ago 202346.9347.1946.6847.1246.8113,971,600
29 ago 202346.0346.8845.9846.7846.4814,198,400
28 ago 202345.5646.0645.5645.9845.6810,807,700
25 ago 202345.3145.6245.1645.4745.1713,051,300
24 ago 202345.3545.7545.1845.2444.9515,310,200
23 ago 202345.8445.9445.3345.4645.1618,382,800
22 ago 202345.9046.1045.5245.5745.2711,963,200
21 ago 202345.5546.0645.5345.8645.5612,331,700
18 ago 202346.0646.3645.6445.7645.4617,600,000
17 ago 202346.6346.8846.2446.2445.9412,513,500
16 ago 202347.0847.4646.3246.3446.0417,345,900
15 ago 202346.3147.2946.2447.0346.7220,060,300
14 ago 202346.1946.8746.1946.5646.2620,847,900
11 ago 202345.6846.2345.5746.0345.7313,602,100
10 ago 202345.6746.5345.6745.9345.6316,149,700
09 ago 202345.4045.6445.1745.2844.9815,184,200
08 ago 202345.3045.6145.1545.4045.1019,889,000
07 ago 202345.1445.6045.0945.4545.1512,529,700
04 ago 202345.2545.5544.7944.8444.5512,704,100
03 ago 202345.1045.5744.9145.1744.8812,351,200
02 ago 202345.5045.6244.6145.0944.8016,651,300
01 ago 202345.4645.5145.0945.3145.0115,101,500
31 jul 202345.3745.8245.1245.2644.9615,942,700
28 jul 202345.8646.1844.9845.2344.9420,668,200
27 jul 202344.5246.4444.4445.3545.0531,586,100
26 jul 202343.2943.3842.6342.9142.6317,652,400
25 jul 202343.1443.5343.1443.3043.0214,184,300
24 jul 202343.1143.5043.0243.2943.0115,343,700
21 jul 202343.2443.5042.8542.8942.6152,583,700
20 jul 202342.9043.4242.7843.2142.9318,006,800
*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...