CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202338.5539.5538.4839.1939.1924,603,200
01 jun 202339.5739.5738.6839.0439.0430,453,900
31 may 202339.2139.4738.8539.3539.3553,653,200
30 may 202339.1239.7639.0739.1639.1624,313,500
26 may 202339.2739.6739.0939.4839.4835,819,800
25 may 202339.4839.8638.9939.0939.0928,091,200
24 may 202340.5140.5839.8839.9839.9820,956,800
23 may 202341.2141.5040.3740.3840.3819,594,700
22 may 202341.4941.6641.1741.2441.2413,572,300
19 may 202341.5141.5940.9841.1841.1817,728,500
18 may 202339.8341.3639.8241.3141.3118,785,400
17 may 202339.8640.4739.7340.2940.2913,146,900
16 may 202340.0940.1839.5339.7439.7412,333,000
15 may 202340.3840.5140.0740.2040.2013,489,800
12 may 202340.4540.5640.0240.2140.2117,166,700
11 may 202339.7940.5239.7840.3740.3719,003,400
10 may 202339.9339.9339.2839.8639.8619,204,300
09 may 202340.4140.5039.5739.6239.6223,318,300
08 may 202340.5340.8040.2640.5940.5916,351,900
05 may 202340.5740.6339.8540.4340.4318,935,300
04 may 202340.7740.7840.0140.2240.2215,143,000
03 may 202341.3641.5340.8140.8940.8919,592,900
02 may 202341.5341.6440.5241.2041.2020,977,800
01 may 202342.0042.0041.5341.6441.6417,235,500
28 abr 202340.0441.4239.9941.3741.3724,805,400
27 abr 202337.7040.4237.6040.2740.2731,581,400
26 abr 202336.6836.9536.3936.5236.5219,547,800
25 abr 202336.9737.1336.7536.9036.9018,185,400
24 abr 202337.6737.7337.0837.2137.2113,364,800
21 abr 202337.8037.8537.5037.7437.7413,679,400
20 abr 202338.0438.1737.5837.7337.7314,347,700
19 abr 202338.0338.4337.9838.2538.2513,401,000
18 abr 202338.8539.0637.9538.2738.2717,250,100
17 abr 202337.9938.2437.9438.0938.0914,930,500
14 abr 202337.9938.2137.4337.9637.9619,679,100
13 abr 202337.8938.3037.7438.0538.0515,539,200
12 abr 202338.7038.7437.5437.6437.6416,207,500
11 abr 202338.3338.6938.2838.3838.3814,214,800
10 abr 202337.5338.2837.4238.2338.2312,432,400
06 abr 202338.0438.0837.5537.6937.6920,359,100
05 abr 202337.6338.1037.5337.9237.9216,510,500
04 abr 202337.9538.0437.4637.7737.7720,121,000
04 abr 20230.29 Dividendo
03 abr 202338.0038.3537.8238.0137.7219,698,300
31 mar 202337.2837.9537.2137.9137.6215,858,200
30 mar 202337.3937.4036.9737.1536.8714,922,200
29 mar 202336.8336.9936.7336.9536.6714,579,700
28 mar 202336.4136.7936.3536.4536.1711,818,100
27 mar 202336.1836.6236.1736.4036.1216,333,800
24 mar 202335.7036.1335.2835.9235.6520,371,000
23 mar 202336.1136.4835.6435.9735.7020,323,000
22 mar 202337.1037.2636.1736.2035.9216,159,200
21 mar 202336.7737.0936.6736.9936.7117,058,200
20 mar 202336.1936.5436.1636.4336.1516,516,500
17 mar 202335.8736.2135.6336.0335.7651,723,700
16 mar 202335.4136.3135.4136.2435.9622,245,100
15 mar 202335.0335.9934.6335.8935.6222,670,200
14 mar 202335.9836.0134.9335.2835.0127,424,100
13 mar 202335.3035.9534.9435.5135.2422,182,100
10 mar 202335.2435.5834.9935.3135.0420,414,500
09 mar 202336.0036.1335.3335.4735.2014,273,800
08 mar 202336.4536.4735.6135.9035.6317,450,000
07 mar 202337.0737.2135.9436.1935.9120,070,100
06 mar 202337.6237.6337.0237.0836.8012,422,100
03 mar 202337.2437.3937.0037.2336.9516,776,900
02 mar 202336.4037.0336.3936.9536.6713,626,300
01 mar 202336.8837.0836.3436.6336.3517,280,400
28 feb 202337.0237.4036.8237.1736.8924,474,300
27 feb 202337.2537.5737.1237.3537.0717,514,600
24 feb 202337.0137.3036.8937.0036.7218,159,200
23 feb 202338.0338.1437.4437.6937.4017,699,200
22 feb 202337.7038.2637.5838.0137.7216,612,100
21 feb 202338.4738.7037.7937.8437.5518,765,000
17 feb 202339.7139.8038.9739.1238.8213,992,800
16 feb 202338.8539.9938.8039.7239.4223,909,500
15 feb 202339.2039.5238.7239.4239.1216,747,700
14 feb 202338.9039.2738.5339.0638.7618,006,800
13 feb 202338.1739.2638.1739.0938.7918,378,700
10 feb 202337.9038.3837.8838.3638.0716,100,100
09 feb 202339.3239.4237.8737.9037.6120,396,100
08 feb 202339.2339.4038.5338.7638.4619,689,100
07 feb 202339.3339.8939.0239.6739.3717,929,000
06 feb 202339.5539.7939.2639.5139.2114,255,600
03 feb 202340.8140.8639.8039.9739.6720,404,400
02 feb 202339.8541.1539.7341.1140.8021,445,700
01 feb 202339.1040.3038.6839.9739.6717,815,100
31 ene 202339.2539.4239.0839.3539.0526,005,900
30 ene 202339.1139.5238.9439.2438.9419,014,700
27 ene 202340.1840.3939.5339.6039.3020,776,700
26 ene 202339.0540.7439.0140.4140.1022,311,100
25 ene 202340.3140.3139.5640.1039.7924,544,400
24 ene 202340.1940.4439.6539.7539.4524,189,300
23 ene 202339.2540.4239.2540.2639.9530,350,300
20 ene 202338.2439.4537.9739.3739.0722,598,100
19 ene 202338.2438.3737.7738.1437.8516,010,300
18 ene 202338.8739.1438.1738.2837.9918,201,600
17 ene 202338.9939.0438.4438.9438.6418,354,300
13 ene 202338.7039.0638.4738.9338.6314,155,700
12 ene 202337.8638.7337.7138.6938.3920,376,700
11 ene 202338.0638.1037.4337.9537.6613,347,000
*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...