Comcast Corporation (CMCSA)

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

Añadir a la lista de seguimiento

39.12

-0.31

(-0.77%)

A partir del 02:01PM EDT. Mercado abierto.

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 abr 2024	39.42	39.60	39.02	39.13	39.13	8,684,808
15 abr 2024	39.75	39.92	39.11	39.43	39.43	21,293,600
12 abr 2024	39.87	39.95	39.23	39.37	39.37	23,411,800
11 abr 2024	40.05	40.26	39.64	40.14	40.14	24,560,300
10 abr 2024	40.15	40.15	39.38	39.72	39.72	22,368,400
09 abr 2024	40.28	40.78	39.95	40.15	40.15	32,646,600
08 abr 2024	40.75	41.01	40.58	40.71	40.71	28,115,900
05 abr 2024	40.87	41.19	40.64	40.90	40.90	22,832,300
04 abr 2024	41.81	42.01	40.95	41.11	41.11	24,458,100
03 abr 2024	41.74	41.95	41.41	41.53	41.53	18,818,700
02 abr 2024	42.18	42.66	41.61	41.81	41.81	16,801,500
02 abr 2024	0.31 Dividendo
01 abr 2024	43.03	43.05	41.85	42.28	41.97	18,303,600
28 mar 2024	43.19	43.59	43.12	43.35	43.03	21,157,200
27 mar 2024	42.74	43.09	42.69	43.07	42.75	14,106,600
26 mar 2024	42.66	42.66	42.14	42.48	42.17	19,299,300
25 mar 2024	42.87	42.88	42.30	42.64	42.33	17,851,200
22 mar 2024	43.09	43.13	42.47	42.74	42.43	15,037,400
21 mar 2024	43.00	43.01	42.45	42.89	42.58	18,752,200
20 mar 2024	42.90	43.22	42.69	43.10	42.78	27,557,800
19 mar 2024	42.94	43.25	42.63	42.99	42.67	23,083,700
18 mar 2024	43.05	43.49	42.94	43.12	42.80	21,627,800
15 mar 2024	42.84	43.31	42.69	42.77	42.46	45,303,600
14 mar 2024	43.10	43.15	42.01	42.82	42.51	25,065,800
13 mar 2024	43.41	43.68	43.20	43.28	42.96	14,472,000
12 mar 2024	43.65	43.65	42.80	43.19	42.87	18,817,100
11 mar 2024	42.73	43.68	42.64	43.54	43.22	25,322,100
08 mar 2024	41.74	42.63	41.60	42.58	42.27	18,006,900
07 mar 2024	42.30	42.37	41.51	41.74	41.43	17,712,400
06 mar 2024	42.11	42.41	41.67	42.15	41.84	16,593,600
05 mar 2024	41.91	42.57	41.72	42.06	41.75	26,734,800
04 mar 2024	42.73	42.88	41.59	41.85	41.54	20,055,600
01 mar 2024	42.66	43.07	42.17	42.80	42.49	15,014,400
29 feb 2024	42.53	42.95	42.44	42.85	42.54	28,706,500
28 feb 2024	42.24	42.63	42.12	42.15	41.84	13,195,600
27 feb 2024	42.22	42.31	41.90	42.27	41.96	13,143,900
26 feb 2024	41.92	42.57	41.77	42.19	41.88	21,113,100
23 feb 2024	41.86	42.32	41.67	41.90	41.59	14,671,600
22 feb 2024	41.89	41.99	41.40	41.91	41.60	19,295,000
21 feb 2024	41.92	41.95	41.49	41.85	41.54	20,653,100
20 feb 2024	41.15	41.73	40.74	41.66	41.35	20,854,900
16 feb 2024	41.71	41.75	41.16	41.24	40.94	22,573,400
15 feb 2024	41.79	42.17	41.67	41.80	41.49	20,891,000
14 feb 2024	42.04	42.13	41.68	42.02	41.71	24,630,800
13 feb 2024	42.48	42.55	41.51	41.85	41.54	24,549,500
12 feb 2024	41.94	42.99	41.93	42.61	42.30	21,666,800
09 feb 2024	41.47	42.28	41.23	42.07	41.76	27,368,100
08 feb 2024	43.02	43.06	41.06	41.25	40.95	44,879,600
07 feb 2024	44.63	44.79	42.84	42.86	42.55	31,222,500
06 feb 2024	44.94	44.94	44.14	44.42	44.09	18,652,900
05 feb 2024	44.95	45.38	44.78	44.87	44.54	15,528,400
02 feb 2024	45.33	45.82	44.87	45.09	44.76	25,234,100
01 feb 2024	46.74	47.11	46.18	46.73	46.39	18,583,200
31 ene 2024	46.64	47.11	46.38	46.54	46.20	18,579,600
30 ene 2024	46.40	46.84	46.01	46.65	46.31	15,675,800
29 ene 2024	46.08	46.51	45.81	46.11	45.77	19,263,600
26 ene 2024	45.43	46.32	45.33	46.26	45.92	20,086,400
25 ene 2024	43.70	46.34	43.57	45.27	44.94	29,722,100
24 ene 2024	44.28	44.33	43.50	43.80	43.48	19,446,800
23 ene 2024	43.74	44.16	43.43	43.95	43.63	15,712,100
22 ene 2024	43.51	43.93	43.43	43.62	43.30	18,082,700
19 ene 2024	42.59	43.36	42.52	43.35	43.03	23,604,800
18 ene 2024	42.11	42.63	42.08	42.54	42.23	19,797,300
17 ene 2024	42.82	43.06	42.14	42.35	42.04	18,568,900
16 ene 2024	42.96	43.23	42.74	43.09	42.77	17,183,200
12 ene 2024	43.42	43.42	42.86	42.99	42.67	12,742,400
11 ene 2024	43.58	43.68	42.83	43.27	42.95	12,706,400
10 ene 2024	43.30	43.56	42.98	43.48	43.16	12,187,000
09 ene 2024	43.20	43.43	42.80	43.28	42.96	14,842,100
08 ene 2024	43.04	43.82	42.93	43.73	43.41	16,124,400
05 ene 2024	42.78	43.31	42.73	43.04	42.72	12,647,500
04 ene 2024	43.27	43.35	42.49	42.63	42.32	19,595,600
03 ene 2024	43.68	43.88	43.22	43.31	42.99	15,442,700
02 ene 2024	43.56	44.04	43.26	43.67	43.35	16,514,500
02 ene 2024	0.29 Dividendo
29 dic 2023	44.09	44.14	43.56	43.85	43.24	13,694,900
28 dic 2023	43.97	44.41	43.89	44.12	43.51	9,023,400
27 dic 2023	43.90	44.17	43.71	43.99	43.38	9,253,800
26 dic 2023	44.00	44.07	43.50	43.93	43.32	9,624,300
22 dic 2023	44.13	44.62	43.81	44.00	43.39	11,893,900
21 dic 2023	44.22	44.41	43.38	44.02	43.41	18,079,500
20 dic 2023	44.62	44.92	44.20	44.20	43.59	16,281,100
19 dic 2023	44.79	44.91	44.50	44.70	44.08	16,417,600
18 dic 2023	44.56	44.88	44.32	44.70	44.08	17,896,000
15 dic 2023	44.61	44.82	43.95	44.48	43.86	57,848,900
14 dic 2023	44.06	45.00	43.93	44.64	44.02	29,794,800
13 dic 2023	42.73	43.72	42.24	43.67	43.06	18,654,900
12 dic 2023	43.04	43.14	42.16	42.67	42.08	17,533,500
11 dic 2023	42.74	43.01	42.14	42.66	42.07	19,952,500
08 dic 2023	41.70	42.24	41.66	42.10	41.51	20,117,100
07 dic 2023	41.99	42.69	41.78	42.17	41.58	19,522,300
06 dic 2023	41.77	42.07	41.29	41.69	41.11	16,619,700
05 dic 2023	42.93	43.00	40.69	41.61	41.03	29,023,100
04 dic 2023	42.25	43.42	42.17	43.08	42.48	22,757,400
01 dic 2023	42.25	42.52	41.81	42.21	41.62	16,970,500
30 nov 2023	41.78	41.94	41.44	41.89	41.31	23,641,400
29 nov 2023	41.97	42.07	41.41	41.63	41.05	13,275,100
28 nov 2023	42.00	42.10	41.79	41.87	41.29	14,512,300
27 nov 2023	42.37	42.51	41.81	42.09	41.51	19,310,500
24 nov 2023	42.55	42.73	42.40	42.58	41.99	5,860,000
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...

S&P 5005,053.06-8.76(-0.17%)

Dow Jones37,800.62+65.51(+0.17%)

Nasdaq15,873.79-11.23(-0.07%)

Russell 20001,968.06-7.65(-0.39%)

Petróleo85.23-0.18(-0.21%)

Oro2,402.20+19.20(+0.81%)

Comcast Corporation (CMCSA)

S&P 500
5,053.06
-8.76(-0.17%)

Dow Jones
37,800.62
+65.51(+0.17%)

Nasdaq
15,873.79
-11.23(-0.07%)

Russell 2000
1,968.06
-7.65(-0.39%)

Petróleo
85.23
-0.18(-0.21%)

Oro
2,402.20
+19.20(+0.81%)