U.S. markets open in 1 hour 42 minutes

Comcast Corporation (CTP2.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
31.76-0.16 (-0.49%)
A partir del 09:04AM CEST. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202231.7632.4031.9231.7631.76620
27 sept 202232.4032.4031.9231.9231.92620
26 sept 202232.8833.0432.7832.7832.78524
23 sept 202233.0033.1532.6132.7432.743,321
22 sept 202234.2534.2534.2534.2534.25-
21 sept 202234.2534.2534.2534.2534.25-
20 sept 202234.4634.4634.0834.1834.1875
19 sept 202234.5634.5634.1434.1434.14284
16 sept 202233.9734.1533.9734.1534.1512
15 sept 202234.4634.4633.9433.9433.94288
14 sept 202233.4933.7233.3733.3733.37968
13 sept 202235.1935.1935.1935.1935.19-
12 sept 202235.0835.1935.0835.1935.191
09 sept 202234.4035.0133.9435.0135.011,119
08 sept 202235.1035.1034.6234.9134.91583
07 sept 202235.1935.1935.1935.1935.19-
06 sept 202236.7836.7835.3135.3135.31426
05 sept 202236.6236.6236.3236.3736.37556
02 sept 202236.0436.0436.0436.0436.04-
01 sept 202236.0436.0436.0436.0436.04-
31 ago 202236.0436.0436.0436.0436.04-
30 ago 202235.9535.9535.9535.9535.95-
29 ago 202236.6437.2836.6436.6736.67404
26 ago 202237.1837.1837.1837.1837.18-
25 ago 202237.5337.5337.5337.5337.53-
24 ago 202237.6737.6737.6737.6737.67-
23 ago 202238.3538.3537.6237.6237.62749
22 ago 202238.5638.5638.3138.3138.313
19 ago 202238.3838.3838.1138.1138.11350
18 ago 202238.8338.8338.4038.4038.4065
17 ago 202239.4039.5039.0139.0139.01140
16 ago 202239.8439.9939.3239.5139.511,442
15 ago 202238.7539.2938.6839.2939.291,587
12 ago 202238.7238.8838.7238.8838.8880
11 ago 202237.6838.0637.3638.0638.063,237
10 ago 202236.9937.6236.9937.3337.33101
09 ago 202238.3838.3837.1137.2737.27949
08 ago 202237.8738.2937.8738.2938.29362
05 ago 202237.9237.9237.5137.5137.51154
04 ago 202237.9438.2137.7238.0338.03546
03 ago 202237.3837.7237.2237.7237.7217
02 ago 202236.6436.9736.6436.9036.90522
01 ago 202236.6736.6936.3236.3636.361,087
29 jul 202238.4938.7837.2837.4237.421,173
28 jul 202242.4542.8838.5138.5138.512,640
27 jul 202242.4242.7442.1742.5442.54527
26 jul 202241.5042.0641.5042.0642.06457
25 jul 202241.6242.1541.6041.8941.892,147
22 jul 202241.5742.0141.4041.6841.681,847
21 jul 202240.7941.2040.7041.2041.20271
20 jul 202240.5340.8840.1540.8840.88957
19 jul 202239.7540.2439.4940.2440.242,275
18 jul 202240.5840.5840.2640.4440.441,304
15 jul 202239.5740.2639.5140.2640.2661
14 jul 202239.5139.5339.2239.2239.22503
13 jul 202239.5239.7838.9439.0239.021,971
12 jul 202238.9338.9338.9338.9338.93-
11 jul 202239.4039.4238.9338.9338.9355
08 jul 202239.6239.6239.1039.4939.49485
07 jul 202238.9739.0238.8739.0139.01718
06 jul 202238.7839.3038.7839.0239.0260
05 jul 202238.6038.6538.0138.0438.041,391
05 jul 20220.27 Dividendo
04 jul 202238.5038.5338.1738.4638.19875
01 jul 202237.5138.4737.4538.2838.01545
30 jun 202237.2237.6237.2237.6237.36330
29 jun 202237.2937.2937.1337.2136.95121
28 jun 202237.6938.1737.4937.9037.63180
27 jun 202237.4737.6037.4737.6037.3448
24 jun 202237.0737.0837.0737.0836.82268
23 jun 202237.1937.2836.7836.7836.53807
22 jun 202236.2636.9436.2636.9436.69185
21 jun 202236.8336.9336.4936.4936.231,034
20 jun 202236.9936.9936.9936.9936.74-
17 jun 202236.4936.5636.2136.5636.30227
16 jun 202238.0838.1536.1536.1535.90521
15 jun 202238.2239.0638.0038.5138.241,352
14 jun 202239.2039.2038.6038.6538.381,345
13 jun 202239.3339.4639.0539.1938.91321
10 jun 202240.0440.0739.5339.5339.26316
09 jun 202240.2340.2340.0440.0439.761
08 jun 202239.8740.3539.8740.3540.0710
07 jun 202239.1739.4239.1739.3239.04187
06 jun 202240.5440.5440.0340.0339.751,105
03 jun 202240.7040.7040.3240.4240.13385
02 jun 202241.0641.0641.0641.0640.77-
01 jun 202241.3641.3841.0641.0640.7752
31 may 202240.7941.2240.6041.1140.82454
30 may 202241.1441.1441.1441.1440.85-
27 may 202241.1441.1441.1441.1440.85-
26 may 202241.1541.1741.1441.1440.857
25 may 202239.4639.4639.4639.4639.18-
24 may 202239.9039.9439.2539.4639.18883
23 may 202240.0240.1940.0240.1939.91115
20 may 202240.0040.1339.6239.6239.3410
19 may 202239.6939.6939.6239.6939.41201
18 may 202240.8041.3840.2840.6440.352,660
17 may 202240.2240.5440.0740.2739.99952
16 may 202239.8540.0639.5340.0039.72176
13 may 202238.9238.9238.9238.9238.64-
*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...