Yahoo

Correo

U.S. markets open in 8 hours 54 minutes

F S&P 500
5,005.25
-43.75(-0.87%)
F Dow Jones
37,736.00
-271.00(-0.71%)
F Nasdaq
17,366.75
-180.50(-1.03%)
E-mini Russell 2000 Index Futur
1,937.60
-20.50(-1.05%)
Petróleo
84.81
+2.08(+2.51%)
Oro
2,401.40
+3.40(+0.14%)

Comcast Corporation (CTP2.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

37.06

+0.34

(+0.94%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	36.54	37.17	36.35	37.06	37.06	1,197
17 abr 2024	36.63	36.72	36.63	36.72	36.72	1
16 abr 2024	37.01	37.08	36.75	36.80	36.80	4
15 abr 2024	37.03	37.36	37.03	37.33	37.33	22
12 abr 2024	37.23	37.23	37.23	37.23	37.23	-
11 abr 2024	36.94	37.22	36.93	37.13	37.13	544
10 abr 2024	37.19	37.19	36.87	36.87	36.87	105
09 abr 2024	37.06	37.06	37.06	37.06	37.06	-
08 abr 2024	37.88	37.88	37.56	37.66	37.66	421
05 abr 2024	37.88	38.13	37.76	37.91	37.91	663
04 abr 2024	38.36	38.36	38.36	38.36	38.36	-
03 abr 2024	38.90	38.90	38.39	38.39	38.39	110
02 abr 2024	39.13	39.38	38.88	38.88	38.88	133
02 abr 2024	0.31 Dividendo
28 mar 2024	40.02	40.02	40.02	40.02	39.71	-
27 mar 2024	39.47	39.47	39.47	39.47	39.16	-
26 mar 2024	39.37	39.39	39.16	39.16	38.86	793
25 mar 2024	39.25	39.25	39.25	39.25	38.95	-
22 mar 2024	39.89	39.89	39.41	39.41	39.10	7
21 mar 2024	39.66	39.78	39.09	39.09	38.79	598
20 mar 2024	39.67	39.77	39.43	39.43	39.12	1,148
19 mar 2024	39.87	39.87	39.25	39.25	38.95	701
18 mar 2024	39.39	39.89	39.27	39.89	39.58	1,678
15 mar 2024	39.85	39.85	39.20	39.40	39.09	988
14 mar 2024	40.05	40.05	38.83	38.83	38.53	660
13 mar 2024	39.55	39.82	39.55	39.82	39.51	16
12 mar 2024	39.99	40.10	39.43	39.45	39.14	468
11 mar 2024	39.00	39.70	38.90	39.70	39.39	148
08 mar 2024	38.02	38.65	38.02	38.65	38.35	400
07 mar 2024	38.50	38.59	38.18	38.18	37.88	429
06 mar 2024	38.81	39.04	38.67	38.67	38.37	2,818
05 mar 2024	38.68	39.11	38.44	39.11	38.81	1,654
04 mar 2024	39.44	39.46	38.68	38.68	38.38	2,088
01 mar 2024	39.73	39.73	39.52	39.60	39.29	377
29 feb 2024	39.02	39.53	39.02	39.53	39.22	130
28 feb 2024	39.00	39.24	39.00	39.15	38.85	452
27 feb 2024	38.98	38.99	38.73	38.73	38.43	869
26 feb 2024	38.92	39.04	38.68	39.04	38.74	385
23 feb 2024	38.69	39.04	38.69	38.89	38.59	662
22 feb 2024	38.78	39.02	38.35	38.40	38.10	3,718
21 feb 2024	38.66	38.69	38.36	38.51	38.21	2,216
20 feb 2024	38.49	38.98	38.21	38.56	38.26	773
19 feb 2024	38.79	38.79	38.79	38.79	38.49	-
16 feb 2024	38.90	38.97	38.37	38.47	38.17	1,382
15 feb 2024	39.11	39.18	38.92	38.99	38.69	1,551
14 feb 2024	39.18	39.24	39.09	39.17	38.87	1,565
13 feb 2024	39.59	39.59	38.85	38.94	38.64	351
12 feb 2024	38.74	39.64	38.59	39.55	39.24	528
09 feb 2024	38.48	39.17	38.48	39.01	38.71	207
08 feb 2024	39.98	40.00	38.46	38.46	38.16	46
07 feb 2024	41.24	41.24	40.54	40.54	40.23	7
06 feb 2024	41.65	41.65	41.17	41.17	40.85	2
05 feb 2024	42.08	42.17	41.72	41.90	41.58	138
02 feb 2024	43.07	43.07	43.07	43.07	42.74	-
01 feb 2024	43.35	43.52	42.84	43.07	42.74	690
31 ene 2024	43.39	43.39	43.00	43.00	42.67	47
30 ene 2024	42.87	42.87	42.87	42.87	42.54	-
29 ene 2024	42.74	42.94	42.67	42.67	42.34	355
26 ene 2024	42.43	42.43	42.33	42.36	42.03	620
25 ene 2024	40.10	42.40	40.10	41.98	41.65	2,653
24 ene 2024	40.68	40.68	40.29	40.29	39.98	92
23 ene 2024	40.31	40.31	40.13	40.13	39.82	1
22 ene 2024	40.36	40.36	39.83	40.05	39.74	60
19 ene 2024	39.48	39.48	38.99	39.31	39.01	34
18 ene 2024	38.83	39.03	38.83	39.03	38.73	205
17 ene 2024	39.55	39.55	39.42	39.42	39.11	10
16 ene 2024	39.15	39.58	39.15	39.58	39.27	169
15 ene 2024	39.31	39.31	38.90	38.90	38.60	186
12 ene 2024	39.33	39.33	39.02	39.31	39.01	614
11 ene 2024	39.68	39.68	39.21	39.30	39.00	1,491
10 ene 2024	39.55	39.56	39.40	39.55	39.24	402
09 ene 2024	39.67	39.87	39.34	39.44	39.13	669
08 ene 2024	39.44	39.60	39.44	39.60	39.29	25
05 ene 2024	39.08	39.30	38.72	39.17	38.87	466
04 ene 2024	38.62	39.06	38.62	39.06	38.76	1
03 ene 2024	39.91	40.15	39.90	39.91	39.60	2,534
02 ene 2024	39.93	40.10	39.74	40.00	39.69	79
02 ene 2024	0.29 Dividendo
29 dic 2023	40.33	40.33	40.05	40.05	39.45	21
28 dic 2023	39.87	39.87	39.87	39.87	39.27	-
27 dic 2023	40.01	40.01	39.68	39.68	39.09	284
22 dic 2023	39.73	40.32	39.73	40.17	39.57	683
21 dic 2023	40.41	40.41	39.50	39.69	39.10	254
20 dic 2023	40.31	40.86	40.31	40.86	40.25	131
19 dic 2023	40.73	40.79	40.59	40.78	40.17	1,793
18 dic 2023	41.00	41.03	40.87	40.87	40.26	367
15 dic 2023	40.73	41.22	40.46	40.61	40.00	439
14 dic 2023	40.66	40.66	40.66	40.66	40.05	73
13 dic 2023	39.62	39.69	39.53	39.69	39.10	258
12 dic 2023	39.61	39.67	39.51	39.65	39.06	603
11 dic 2023	39.19	39.79	38.92	39.65	39.06	3,410
08 dic 2023	39.17	39.34	38.61	39.04	38.46	3,459
07 dic 2023	38.70	39.44	38.70	39.44	38.85	339
06 dic 2023	39.01	39.01	38.47	38.83	38.25	33
05 dic 2023	39.98	39.98	39.47	39.52	38.93	931
04 dic 2023	38.75	39.82	38.75	39.75	39.16	1,724
01 dic 2023	38.57	38.81	37.98	38.81	38.23	651
30 nov 2023	38.12	38.15	38.12	38.15	37.58	112
29 nov 2023	38.47	38.47	37.96	37.96	37.39	10
28 nov 2023	38.25	38.25	38.25	38.25	37.68	-
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...

F S&P 5005,005.25-43.75(-0.87%)

F Dow Jones37,736.00-271.00(-0.71%)

F Nasdaq17,366.75-180.50(-1.03%)

E-mini Russell 2000 Index Futur1,937.60-20.50(-1.05%)

Petróleo84.81+2.08(+2.51%)

Oro2,401.40+3.40(+0.14%)

Comcast Corporation (CTP2.DE)

F S&P 500
5,005.25
-43.75(-0.87%)

F Dow Jones
37,736.00
-271.00(-0.71%)

F Nasdaq
17,366.75
-180.50(-1.03%)

E-mini Russell 2000 Index Futur
1,937.60
-20.50(-1.05%)

Petróleo
84.81
+2.08(+2.51%)

Oro
2,401.40
+3.40(+0.14%)