U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.22-0.80 (-1.48%)
Al cierre: 4:00p.m. EDT
53.08 -0.14 (-0.26%)
Fuera de horario: 07:49PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 202153.6153.7452.8953.2253.2220,106,099
15 de oct. de 202154.2554.5453.6954.0254.0218,875,600
14 de oct. de 202152.7754.3152.7753.9953.9920,940,500
13 de oct. de 202153.2453.3052.1152.6952.6919,948,200
12 de oct. de 202152.3752.6351.5152.3352.3327,671,100
11 de oct. de 202153.9354.1052.1752.2252.2231,934,900
08 de oct. de 202156.9856.9854.5754.7054.7024,008,200
07 de oct. de 202157.4257.9657.2857.4057.4013,838,400
06 de oct. de 202156.0956.9755.9156.9056.9022,844,900
05 de oct. de 202156.3357.3156.2756.7956.7915,620,500
05 de oct. de 20210.25 Dividendo
04 de oct. de 202157.2057.2056.5256.7856.5314,261,500
01 de oct. de 202156.3957.4856.0857.2156.9615,489,500
30 de sep. de 202156.0156.9255.9255.9355.6819,457,300
29 de sep. de 202154.9556.1954.7155.9355.6816,926,800
28 de sep. de 202155.5555.8354.6054.7554.5121,386,700
27 de sep. de 202155.8556.3355.7556.2956.0410,188,100
24 de sep. de 202155.9256.4855.7556.2455.9911,417,800
23 de sep. de 202156.0756.8955.8756.1755.9215,254,700
22 de sep. de 202156.8757.0655.9156.0255.7717,508,100
21 de sep. de 202156.9757.3055.7556.0655.8113,698,000
20 de sep. de 202156.8956.9955.8656.4956.2419,287,200
17 de sep. de 202156.9357.6556.8157.1156.8623,758,600
16 de sep. de 202157.2557.7356.4057.2857.0318,590,800
15 de sep. de 202155.5057.6855.5057.0056.7537,041,400
14 de sep. de 202160.3560.8555.4055.5955.3554,749,300
13 de sep. de 202159.9860.5959.5359.9759.7114,017,800
10 de sep. de 202159.4459.8559.0659.3059.0410,211,200
09 de sep. de 202160.3760.3759.4359.5659.3010,390,500
08 de sep. de 202160.1660.5260.0460.1459.8816,750,400
07 de sep. de 202161.4361.5760.2060.3060.0315,979,000
03 de sep. de 202161.4061.8061.3361.7261.458,080,400
02 de sep. de 202161.3761.8061.2861.7561.4810,223,700
01 de sep. de 202161.0161.5260.5661.1460.8715,040,100
31 de ago. de 202159.4760.7659.4160.6860.4116,718,700
30 de ago. de 202159.2359.7559.1059.7159.4511,995,100
27 de ago. de 202159.1159.5158.9659.4059.1413,129,600
26 de ago. de 202159.5959.7058.9759.0058.748,118,600
25 de ago. de 202159.5159.8259.2159.4859.227,757,000
24 de ago. de 202159.8660.0559.4059.5359.279,613,500
23 de ago. de 202159.1160.1259.0059.8059.5412,419,800
20 de ago. de 202158.8659.6958.7059.4159.1511,537,700
19 de ago. de 202159.0359.2158.5258.9658.7010,460,100
18 de ago. de 202159.4759.6858.9859.0358.7712,514,000
17 de ago. de 202159.1259.5058.8159.4759.2112,911,600
16 de ago. de 202159.1459.5858.8659.2558.9912,221,300
13 de ago. de 202159.3759.5058.9959.3259.067,542,700
12 de ago. de 202159.0559.1458.5959.0358.779,314,900
11 de ago. de 202158.9159.1558.4759.0958.838,849,700
10 de ago. de 202158.2258.4658.0558.4558.198,229,300
09 de ago. de 202158.6658.6958.0358.2858.0212,119,200
06 de ago. de 202158.2058.9758.1458.6958.4310,589,100
05 de ago. de 202158.3058.6358.0258.3458.088,723,500
04 de ago. de 202158.0158.4357.4957.9757.719,507,600
03 de ago. de 202158.7058.7557.2458.2357.9711,207,500
02 de ago. de 202158.9659.2758.0158.4758.2111,634,300
30 de jul. de 202158.0759.2357.9158.8358.5722,478,300
29 de jul. de 202159.2059.7058.0658.1157.8519,769,600
28 de jul. de 202158.2558.5457.3857.9857.7213,239,600
27 de jul. de 202158.6759.0858.2858.5658.3011,625,300
26 de jul. de 202158.2158.7758.0058.7058.4411,595,400
23 de jul. de 202157.9258.5957.7858.3658.108,550,800
22 de jul. de 202157.8357.9756.8957.7957.5413,377,400
21 de jul. de 202156.9358.1156.7657.8157.5613,990,300
20 de jul. de 202156.7357.4456.5257.0856.8317,575,300
19 de jul. de 202157.4857.5756.3256.6356.3818,287,500
16 de jul. de 202157.9258.3557.5057.5557.3012,409,600
15 de jul. de 202157.6458.1357.4957.9557.6912,757,300
14 de jul. de 202158.1358.1857.6157.7757.529,776,800
13 de jul. de 202158.2658.4557.7057.8257.5711,367,100
12 de jul. de 202158.2658.3757.5258.2658.0011,576,300
09 de jul. de 202158.2258.7158.0158.0357.7714,741,400
08 de jul. de 202157.8058.3757.4158.2357.9721,483,600
07 de jul. de 202157.9858.3057.7358.1757.9112,869,000
06 de jul. de 202157.9958.2756.9357.6657.4112,866,600
06 de jul. de 20210.25 Dividendo
02 de jul. de 202158.0058.5357.8358.4257.9110,668,500
01 de jul. de 202157.0757.9957.0257.7557.2510,033,900
30 de jun. de 202156.5357.1456.3857.0256.5312,985,100
29 de jun. de 202156.1757.0356.1756.5456.0512,496,400
28 de jun. de 202156.6356.6955.8256.1055.6113,483,900
25 de jun. de 202155.9656.6055.9056.4255.9317,280,700
24 de jun. de 202155.7056.3155.6056.0655.5720,521,500
23 de jun. de 202157.4757.8054.9155.4855.0034,001,700
22 de jun. de 202157.4657.8157.2957.6357.1314,324,500
21 de jun. de 202156.9857.4056.8657.2856.7812,966,100
18 de jun. de 202157.2557.4856.4456.7156.2226,722,700
17 de jun. de 202156.9857.8756.7557.5257.0215,549,400
16 de jun. de 202157.6758.1056.8457.1256.6314,960,000
15 de jun. de 202157.2757.7757.2257.3256.8212,092,700
14 de jun. de 202156.7857.2956.2657.2856.7812,473,900
11 de jun. de 202156.5556.8956.4256.8856.399,737,900
10 de jun. de 202156.4657.0456.3556.6056.1112,373,300
09 de jun. de 202156.7956.9256.2256.2655.779,220,900
08 de jun. de 202156.7956.9456.1356.4355.9414,745,600
07 de jun. de 202156.7357.2456.6356.9256.4311,099,400
04 de jun. de 202156.6657.2156.4357.0056.5111,314,900
03 de jun. de 202156.5256.6355.8556.3955.9010,671,400
02 de jun. de 202157.0357.0356.2356.6956.2013,816,500
01 de jun. de 202157.9157.9256.8456.9556.4612,070,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...