U.S. markets open in 3 hours 21 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,024.00 +51.75 (+0.26%) E-mini Russell 2000 Index Futur
2,043.10 -1.80 (-0.09%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,328.00 -2.80 (-0.12%)
Comcast Corp (CTP2.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 35.49 | 35.49 | 35.49 | 35.63 | 35.63 | 15 |
| 25 jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 24 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 21 jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 20 jun 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 19 jun 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 18 jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 17 jun 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 14 jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 13 jun 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 12 jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 11 jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 10 jun 2024 | 35.92 | 36.50 | 35.92 | 36.50 | 36.50 | 15 |
| 07 jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 06 jun 2024 | 35.65 | 35.95 | 35.65 | 35.95 | 35.95 | 100 |
| 05 jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 04 jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 03 jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 31 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 30 may 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 29 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 28 may 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 27 may 2024 | 35.65 | 36.40 | 35.65 | 36.40 | 36.40 | 10 |
| 24 may 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 23 may 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 22 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 21 may 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 20 may 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 17 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 16 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 15 may 2024 | 36.35 | 36.35 | 35.99 | 35.99 | 35.99 | 50 |
| 14 may 2024 | 36.46 | 36.53 | 36.46 | 36.53 | 36.53 | 100 |
| 13 may 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 10 may 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 09 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 08 may 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 07 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 06 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 03 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 02 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 30 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 29 abr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 26 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 25 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 24 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 23 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 19 abr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 18 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 16 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 15 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 12 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 11 abr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 10 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 09 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 08 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 05 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 04 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 03 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 02 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 abr 2024 | 0.31 Dividendo | |||||
| 28 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.19 | - |
| 27 mar 2024 | 39.18 | 39.18 | 39.14 | 39.14 | 38.83 | - |
| 26 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.74 | - |
| 25 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.05 | - |
| 22 mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.14 | - |
| 21 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.11 | - |
| 20 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.93 | - |
| 19 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.05 | - |
| 18 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.87 | - |
| 15 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.60 | - |
| 14 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.18 | - |
| 13 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.75 | - |
| 12 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.32 | - |
| 11 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.41 | - |
| 08 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.44 | - |
| 07 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.84 | - |
| 06 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.25 | - |
| 05 mar 2024 | 38.06 | 39.08 | 38.06 | 39.08 | 38.77 | 100 |
| 04 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.72 | - |
| 01 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.04 | - |
| 29 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.31 | - |
| 28 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.36 | - |
| 27 feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.17 | - |
| 26 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.74 | - |
| 23 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.07 | - |
| 22 feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.18 | - |
| 21 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.98 | - |
| 20 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.92 | - |
| 19 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.98 | - |
| 16 feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.41 | - |
| 15 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.62 | - |
| 14 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.49 | - |
| 13 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.89 | - |
| 12 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.31 | - |
| 09 feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.66 | - |
| 08 feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.15 | - |
| 07 feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.49 | - |
| 06 feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.15 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.