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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	39.25	39.42	39.08	39.30	39.30	8,301,242
30 ene 2023	39.11	39.52	38.94	39.24	39.24	19,014,700
27 ene 2023	40.18	40.39	39.53	39.60	39.60	20,776,300
26 ene 2023	39.05	40.74	39.01	40.41	40.41	22,311,100
25 ene 2023	40.31	40.31	39.56	40.10	40.10	24,544,400
24 ene 2023	40.19	40.44	39.65	39.75	39.75	24,189,300
23 ene 2023	39.25	40.42	39.25	40.26	40.26	30,350,300
20 ene 2023	38.24	39.45	37.97	39.37	39.37	22,586,000
19 ene 2023	38.24	38.37	37.77	38.14	38.14	16,010,300
18 ene 2023	38.87	39.14	38.17	38.28	38.28	18,201,600
17 ene 2023	38.99	39.04	38.44	38.94	38.94	18,354,300
13 ene 2023	38.70	39.06	38.47	38.93	38.93	14,155,700
12 ene 2023	37.86	38.73	37.71	38.69	38.69	20,376,700
11 ene 2023	38.06	38.10	37.43	37.95	37.95	13,347,000
10 ene 2023	37.40	37.93	37.34	37.88	37.88	15,757,000
09 ene 2023	37.99	38.00	37.42	37.55	37.55	22,849,900
06 ene 2023	37.56	38.00	37.17	37.89	37.89	18,780,000
05 ene 2023	36.90	37.15	36.21	36.98	36.98	26,969,600
04 ene 2023	36.25	36.97	36.03	36.59	36.59	24,067,700
03 ene 2023	34.94	35.59	34.74	35.57	35.57	23,175,300
03 ene 2023	0.27 Dividendo
30 dic 2022	34.81	34.98	34.53	34.97	34.70	15,385,300
29 dic 2022	34.81	35.35	34.70	35.05	34.78	12,578,200
28 dic 2022	35.10	35.25	34.61	34.62	34.35	14,350,100
27 dic 2022	35.11	35.28	34.64	35.00	34.73	15,313,600
23 dic 2022	34.78	35.20	34.74	35.14	34.87	12,383,700
22 dic 2022	34.76	35.11	34.41	34.82	34.55	30,953,300
21 dic 2022	34.73	35.40	34.67	35.08	34.81	23,001,300
20 dic 2022	33.98	34.56	33.78	34.41	34.14	31,933,000
19 dic 2022	34.57	34.74	33.93	33.98	33.72	23,725,000
16 dic 2022	34.33	34.77	34.06	34.49	34.22	68,862,200
15 dic 2022	34.91	35.17	34.45	34.61	34.34	27,711,600
14 dic 2022	34.87	36.21	34.73	35.35	35.08	33,913,400
13 dic 2022	37.46	37.88	36.49	36.71	36.43	28,358,300
12 dic 2022	35.54	36.57	35.45	36.52	36.24	29,169,100
09 dic 2022	34.98	35.77	34.80	35.32	35.05	18,016,900
08 dic 2022	34.60	35.14	34.38	34.97	34.70	17,995,500
07 dic 2022	34.70	34.83	34.26	34.62	34.35	22,694,000
06 dic 2022	35.30	35.31	34.49	34.77	34.50	22,960,400
05 dic 2022	35.37	36.04	35.13	35.15	34.88	32,751,200
02 dic 2022	35.61	36.09	35.47	35.86	35.58	25,809,000
01 dic 2022	36.38	37.08	36.20	36.28	36.00	21,179,400
30 nov 2022	35.46	36.70	35.17	36.64	36.36	36,195,700
29 nov 2022	35.47	35.68	35.11	35.48	35.21	16,528,800
28 nov 2022	35.36	35.66	35.25	35.59	35.32	19,257,300
25 nov 2022	35.63	35.98	35.49	35.65	35.37	10,810,900
23 nov 2022	35.03	35.68	34.95	35.53	35.26	17,890,400
22 nov 2022	34.57	35.20	34.44	35.10	34.83	25,803,400
21 nov 2022	34.62	34.89	34.03	34.35	34.08	19,782,900
18 nov 2022	34.42	34.91	34.28	34.50	34.23	21,407,300
17 nov 2022	33.46	34.55	33.21	34.26	34.00	26,017,600
16 nov 2022	34.20	34.52	33.65	33.98	33.72	19,477,700
15 nov 2022	34.63	35.08	33.95	34.28	34.02	26,088,000
14 nov 2022	33.91	34.66	33.81	34.13	33.87	28,778,100
11 nov 2022	33.13	34.06	32.83	34.02	33.76	24,484,900
10 nov 2022	32.73	32.90	32.16	32.77	32.52	31,529,100
09 nov 2022	31.66	31.90	31.18	31.39	31.15	20,854,300
08 nov 2022	31.72	32.34	31.47	31.90	31.65	21,878,500
07 nov 2022	31.33	31.85	31.13	31.60	31.36	26,661,900
04 nov 2022	30.68	31.44	30.38	31.00	30.76	28,961,900
03 nov 2022	30.46	30.58	30.04	30.38	30.15	29,178,900
02 nov 2022	31.49	32.00	30.85	30.91	30.67	25,285,900
01 nov 2022	31.99	32.61	31.54	31.56	31.32	23,333,000
31 oct 2022	31.88	31.88	31.23	31.74	31.49	25,866,700
28 oct 2022	31.45	32.03	30.63	31.95	31.70	34,414,000
27 oct 2022	32.99	34.26	31.86	31.97	31.72	38,960,100
26 oct 2022	32.00	32.18	31.45	31.50	31.26	32,053,600
25 oct 2022	31.20	31.61	31.08	31.56	31.32	25,312,700
24 oct 2022	30.84	31.38	30.73	31.08	30.84	28,650,400
21 oct 2022	30.31	30.75	30.05	30.48	30.24	30,818,000
20 oct 2022	30.50	30.81	30.26	30.46	30.22	22,997,100
19 oct 2022	30.73	30.96	30.26	30.39	30.16	29,087,900
18 oct 2022	31.34	31.59	30.47	30.75	30.51	29,236,400
17 oct 2022	30.47	30.96	30.40	30.82	30.58	29,109,000
14 oct 2022	30.52	30.84	30.01	30.05	29.82	27,582,500
13 oct 2022	28.67	30.51	28.39	30.23	30.00	35,165,800
12 oct 2022	28.73	29.33	28.52	28.69	28.47	29,784,000
11 oct 2022	28.93	29.15	28.63	28.68	28.46	34,744,800
10 oct 2022	29.54	29.75	29.03	29.13	28.91	23,583,100
07 oct 2022	29.88	29.98	29.20	29.27	29.04	28,850,600
06 oct 2022	30.63	30.72	29.99	30.05	29.82	32,508,700
05 oct 2022	30.53	30.91	30.14	30.74	30.50	22,332,700
04 oct 2022	30.49	31.10	30.40	30.99	30.75	28,183,400
04 oct 2022	0.27 Dividendo
03 oct 2022	29.84	30.77	29.59	30.63	30.13	34,345,600
30 sept 2022	30.65	30.65	29.28	29.33	28.85	31,419,600
29 sept 2022	30.86	30.86	30.00	30.43	29.93	28,466,500
28 sept 2022	30.67	31.39	30.40	31.16	30.65	26,406,700
27 sept 2022	31.28	31.41	30.00	30.26	29.76	34,363,300
26 sept 2022	31.66	31.85	30.53	30.89	30.38	34,149,000
23 sept 2022	32.37	32.41	31.45	31.84	31.32	27,448,500
22 sept 2022	32.60	32.92	32.30	32.47	31.94	25,182,900
21 sept 2022	34.02	34.09	32.68	32.70	32.16	36,733,700
20 sept 2022	33.99	34.23	33.60	33.84	33.28	26,624,000
19 sept 2022	34.36	34.77	34.00	34.46	33.89	23,407,900
16 sept 2022	34.09	34.71	33.93	34.52	33.95	52,294,500
15 sept 2022	34.45	34.60	33.72	34.00	33.44	36,999,500
14 sept 2022	34.03	34.71	33.65	34.47	33.90	31,751,200
13 sept 2022	35.07	35.16	33.41	33.46	32.91	35,960,600
12 sept 2022	35.72	35.90	35.37	35.69	35.10	21,781,000
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...

S&P 5004,055.50+37.73(+0.94%)

Dow Jones33,934.95+217.86(+0.65%)

Nasdaq11,529.79+135.98(+1.19%)

Russell 20001,922.74+37.02(+1.96%)

Petróleo78.48+0.58(+0.74%)

Oro1,945.40+6.20(+0.32%)

Comcast Corporation (CMCSA)

S&P 500
4,055.50
+37.73(+0.94%)

Dow Jones
33,934.95
+217.86(+0.65%)

Nasdaq
11,529.79
+135.98(+1.19%)

Russell 2000
1,922.74
+37.02(+1.96%)

Petróleo
78.48
+0.58(+0.74%)

Oro
1,945.40
+6.20(+0.32%)