Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

39.57

+0.46

(+1.18%)

Al cierre: 04:00PM EDT

39.41

-0.16

(-0.40%)

Fuera de horario:

07:59PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2022	38.92	39.63	38.91	39.57	39.57	26,686,300
23 jun 2022	38.93	39.20	38.47	39.11	39.11	26,629,300
22 jun 2022	38.34	39.33	38.18	38.90	38.90	26,817,800
21 jun 2022	38.99	39.30	38.28	38.48	38.48	29,169,000
17 jun 2022	37.91	38.81	37.91	38.71	38.71	52,005,600
16 jun 2022	39.50	39.53	37.56	37.91	37.91	36,040,400
15 jun 2022	40.33	40.92	39.71	40.13	40.13	31,767,000
14 jun 2022	40.46	40.96	39.62	39.84	39.84	23,707,000
13 jun 2022	41.05	41.19	40.07	40.20	40.20	32,051,100
10 jun 2022	41.82	42.02	41.52	41.63	41.63	21,302,200
09 jun 2022	42.75	43.06	42.16	42.18	42.18	21,662,300
08 jun 2022	42.52	43.43	42.42	42.84	42.84	17,198,800
07 jun 2022	41.95	42.71	41.73	42.63	42.63	14,485,000
06 jun 2022	43.10	43.33	42.01	42.28	42.28	20,144,500
03 jun 2022	43.67	43.78	42.81	42.93	42.93	19,670,400
02 jun 2022	43.56	43.84	42.99	43.80	43.80	16,742,800
01 jun 2022	44.55	44.56	43.47	43.93	43.93	17,980,700
31 may 2022	43.91	44.66	43.48	44.28	44.28	25,249,600
27 may 2022	44.13	44.64	43.98	44.16	44.16	18,073,500
26 may 2022	43.74	44.49	43.74	44.13	44.13	24,427,800
25 may 2022	43.02	43.89	42.75	43.70	43.70	16,583,300
24 may 2022	42.70	43.10	42.08	43.07	43.07	20,921,300
23 may 2022	42.67	43.10	42.04	42.88	42.88	20,260,400
20 may 2022	42.38	42.68	41.18	42.01	42.01	24,325,700
19 may 2022	41.92	42.43	41.80	42.02	42.02	17,423,700
18 may 2022	42.71	42.95	41.93	42.13	42.13	23,558,200
17 may 2022	42.08	42.91	41.93	42.84	42.84	18,435,500
16 may 2022	41.54	42.16	41.36	41.87	41.87	21,015,700
13 may 2022	41.06	41.90	41.05	41.48	41.48	29,684,100
12 may 2022	39.89	41.46	39.78	41.39	41.39	39,604,300
11 may 2022	40.37	40.80	39.61	39.84	39.84	31,757,000
10 may 2022	40.30	41.05	39.95	40.30	40.30	31,368,300
09 may 2022	40.00	40.39	39.59	39.76	39.76	36,675,600
06 may 2022	40.25	40.42	39.47	40.00	40.00	36,595,600
05 may 2022	41.13	41.60	40.04	40.38	40.38	30,240,500
04 may 2022	40.48	41.69	40.19	41.62	41.62	27,140,500
03 may 2022	40.75	40.78	39.97	40.37	40.37	24,371,300
02 may 2022	40.06	40.66	39.60	40.45	40.45	37,611,800
29 abr 2022	41.21	41.82	39.61	39.76	39.76	44,133,800
28 abr 2022	42.73	43.72	40.76	41.70	41.70	49,934,000
27 abr 2022	44.61	45.08	44.08	44.45	44.45	25,547,900
26 abr 2022	45.29	45.85	44.49	44.57	44.57	29,225,000
25 abr 2022	45.42	45.87	44.86	45.71	45.71	28,083,200
22 abr 2022	46.87	47.00	45.33	45.38	45.38	29,978,900
21 abr 2022	47.54	48.19	46.83	46.94	46.94	22,347,300
20 abr 2022	47.90	48.06	47.34	47.40	47.40	22,555,700
19 abr 2022	46.75	48.22	46.74	48.11	48.11	21,438,500
18 abr 2022	47.66	48.01	46.65	46.86	46.86	14,839,400
14 abr 2022	47.99	48.24	47.49	47.58	47.58	16,540,100
13 abr 2022	47.34	48.04	47.22	47.91	47.91	14,469,800
12 abr 2022	48.00	48.18	47.13	47.25	47.25	13,902,100
11 abr 2022	47.65	48.42	47.55	47.61	47.61	20,256,000
08 abr 2022	47.12	47.58	46.54	47.42	47.42	18,218,900
07 abr 2022	47.60	47.78	46.59	47.15	47.15	18,831,000
06 abr 2022	47.88	48.25	47.43	47.73	47.73	21,346,500
05 abr 2022	47.42	48.29	47.41	47.87	47.87	15,442,000
05 abr 2022	0.27 Dividendo
04 abr 2022	47.69	48.28	47.63	48.11	47.84	15,149,300
01 abr 2022	47.16	47.80	46.85	47.70	47.43	15,070,200
31 mar 2022	47.87	47.92	46.82	46.82	46.56	21,186,600
30 mar 2022	47.57	47.84	47.41	47.69	47.42	15,452,000
29 mar 2022	47.98	48.20	47.39	47.78	47.51	20,459,300
28 mar 2022	47.16	47.55	46.73	47.53	47.26	18,965,400
25 mar 2022	47.05	47.37	46.85	47.13	46.87	15,011,500
24 mar 2022	46.88	47.02	46.43	46.80	46.54	13,375,400
23 mar 2022	47.15	47.35	46.52	46.52	46.26	16,229,600
22 mar 2022	47.14	47.50	46.97	47.22	46.95	15,409,600
21 mar 2022	46.89	47.13	46.19	46.67	46.41	17,884,700
18 mar 2022	46.31	46.97	45.94	46.91	46.65	35,185,400
17 mar 2022	46.23	46.50	45.45	46.48	46.22	16,955,600
16 mar 2022	45.62	46.34	45.02	46.23	45.97	20,107,700
15 mar 2022	45.56	45.75	45.11	45.54	45.28	22,824,200
14 mar 2022	45.36	45.76	44.84	44.97	44.72	17,564,200
11 mar 2022	45.96	46.25	44.95	45.02	44.77	19,584,800
10 mar 2022	45.59	45.83	44.95	45.39	45.14	18,179,500
09 mar 2022	46.78	47.14	45.98	46.12	45.86	20,113,700
08 mar 2022	46.34	47.30	46.08	46.13	45.87	24,592,700
07 mar 2022	47.00	47.41	45.90	46.30	46.04	30,718,700
04 mar 2022	46.90	47.40	46.40	47.21	46.95	21,368,700
03 mar 2022	46.87	47.64	46.70	47.12	46.86	23,131,600
02 mar 2022	46.74	47.10	46.25	46.38	46.12	25,978,700
01 mar 2022	46.14	46.95	45.81	46.39	46.13	21,843,400
28 feb 2022	46.46	47.13	46.10	46.76	46.50	29,824,700
25 feb 2022	46.19	47.46	46.00	47.07	46.81	30,441,900
24 feb 2022	44.47	46.06	44.27	46.01	45.75	29,784,000
23 feb 2022	46.82	47.00	44.80	45.13	44.88	36,279,100
22 feb 2022	47.00	47.47	46.62	46.94	46.68	21,635,500
18 feb 2022	46.78	47.15	46.43	46.64	46.38	21,220,400
17 feb 2022	47.64	47.66	46.67	46.77	46.51	20,569,000
16 feb 2022	47.92	48.26	47.65	48.09	47.82	14,852,100
15 feb 2022	47.71	48.32	47.69	48.05	47.78	21,087,800
14 feb 2022	48.10	48.39	47.07	47.40	47.13	24,481,600
11 feb 2022	48.74	49.33	47.50	47.62	47.35	26,312,600
10 feb 2022	48.95	49.61	48.75	48.92	48.65	21,583,400
09 feb 2022	49.50	49.79	49.25	49.77	49.49	19,142,900
08 feb 2022	49.08	49.54	48.83	49.21	48.93	17,964,500
07 feb 2022	49.45	49.53	48.71	48.86	48.59	19,034,000
04 feb 2022	49.16	49.68	48.72	49.33	49.05	23,203,100
03 feb 2022	50.44	50.98	49.59	49.64	49.36	28,416,400
02 feb 2022	49.94	50.25	49.36	49.99	49.71	20,280,500
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 5003,904.50-11.75(-0.30%)

F Dow Jones31,388.00-99.00(-0.31%)

F Nasdaq12,110.75-29.75(-0.25%)

RTY=F1,755.80-5.90(-0.33%)

Petróleo107.03-0.59(-0.55%)

Oro1,834.00+3.70(+0.20%)

Comcast Corporation (CMCSA)

F S&P 500
3,904.50
-11.75(-0.30%)

F Dow Jones
31,388.00
-99.00(-0.31%)

F Nasdaq
12,110.75
-29.75(-0.25%)

RTY=F
1,755.80
-5.90(-0.33%)

Petróleo
107.03
-0.59(-0.55%)

Oro
1,834.00
+3.70(+0.20%)