Última Hora: "Presidente da República lamenta morte em serviço de militar da GNR - DNoticias" Sun, 17 Nov 2019 21:48:00 GMT    "Tabaco. Programa defende proibição de fumar nos carros com crianças - Sol" Sun, 17 Nov 2019 20:10:43 GMT    "Madeirenses tomam mais antibióticos do que a média nacional - DNoticias" Sun, 17 Nov 2019 07:00:00 GMT    "Aeroporto do Montijo. José Luís Arnaut: há medidas mitigadoras do impacto ambiental que são ?absurdas? - PÚBLICO" Sun, 17 Nov 2019 14:56:00 GMT    "Irão corta acesso à Internet após protestos contra a subida do preço da gasolina - Observador" Sun, 17 Nov 2019 11:11:00 GMT    "China "esmagou" Portugal lá fora e não cá dentro - Jornal de Negócios - Portugal" Sun, 17 Nov 2019 18:00:00 GMT    "Líder do Chega acredita que poderá apresentar propostas com PSD - Jornal de Notícias" Sat, 16 Nov 2019 20:52:00 GMT    "Veneza de novo inundada neste domingo - Diário de Notícias - Lisboa" Sun, 17 Nov 2019 17:18:00 GMT   "Hong Kong. Polícia ameaça disparar balas reais se manifestantes usarem armas letais - RTP" Sun, 17 Nov 2019 20:27:00 GMT    "Um morto em colisão entre carro e autocarro em Benavente - O Mirante" Sun, 17 Nov 2019 19:58:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,360 (+1,010%) Comcast Corporati - [Ticker: CMCSA]Gráfico Comcast Corporati  Noticias Comcast Corporati  Descargar Históricos de Metastock Comcast Corporati y Otros  Análisis Técnico Comcast Corporati  
Última Transacción39,420Hora de Cotización2018-11-29 - 00:00:00
Variación+0,360 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo39,660Mínimo38,640
Volumen16.050.896Volumen Medio (3m)0
Demanda / Oferta36,080 x 8.600 - 36,090 x 1.900Yield
Cierre Anterior39,060PER0,00%
Apertura38,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CMCSA desde 2000-01-01 hasta 2019-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0346,751.166.80049,0045,1948,4400:00:00
2000-01-0443,25531.80047,1242,0045,6200:00:00
2000-01-0542,13414.40043,0040,8842,7500:00:00
2000-01-0643,75551.60045,1341,3841,7500:00:00
2000-01-0742,38369.30043,8841,6243,8800:00:00
2000-01-1047,811.170.20049,2544,8745,6900:00:00
2000-01-1143,441.057.00048,7543,0048,5000:00:00
2000-01-1245,19765.00046,8842,8843,8800:00:00
2000-01-1347,75361.80047,9445,8145,9400:00:00
2000-01-1448,81492.90049,6348,0048,5600:00:00
2000-01-1848,50856.40049,3746,9448,1300:00:00
2000-01-1951,44911.60052,0048,8849,0000:00:00
2000-01-2049,88420.60052,3749,3752,0300:00:00
2000-01-2149,63407.70050,7548,8150,3800:00:00
2000-01-2448,50303.80050,4448,1950,0000:00:00
2000-01-2545,69374.40048,0044,6247,7500:00:00
2000-01-2646,56262.50047,0044,8745,5600:00:00
2000-01-2746,56244.50049,7346,3146,8800:00:00
2000-01-2843,00269.20046,3142,8846,3100:00:00
2000-01-3143,12450.90043,5640,7543,5300:00:00
2000-02-0144,25235.20044,5641,8743,0600:00:00
2000-02-0246,88296.10048,0044,8745,6200:00:00
2000-02-0348,31268.80048,5045,7548,3400:00:00
2000-02-0448,50280.80049,3747,6948,4100:00:00
2000-02-0747,62285.40049,5047,0049,4400:00:00
2000-02-0847,81162.20048,3847,1248,3800:00:00
2000-02-0945,38150.30048,0645,3848,0000:00:00
2000-02-1046,63158.20046,6345,0045,5000:00:00
2000-02-1146,50213.90047,0046,0646,6300:00:00
2000-02-1444,44180.20046,6344,0646,3700:00:00
2000-02-1545,75130.20046,7243,9544,4700:00:00
2000-02-1643,25197.40045,3843,0045,3800:00:00
2000-02-1743,06252.00044,1941,3143,8800:00:00
2000-02-1839,50195.40043,1239,5043,0600:00:00
2000-02-2240,00560.60041,0039,3839,8400:00:00
2000-02-2328,212.82028,5826,5026,9200:00:00
2000-02-2439,62183.30042,8138,8742,8100:00:00
2000-02-2541,75301.40042,3839,5039,6200:00:00
2000-02-2841,38533.60042,8140,8842,2500:00:00
2000-02-2940,00409.50042,0639,1942,0600:00:00
2000-03-0140,63834.30041,3137,2539,9700:00:00
2000-03-0238,38413.60041,5038,0040,9400:00:00
2000-03-0339,31501.60039,8837,5038,7500:00:00
2000-03-0639,13347.60040,0038,7539,8100:00:00
2000-03-0738,44236.20039,7538,2539,6600:00:00
2000-03-0839,25194.00039,5038,3138,5000:00:00
2000-03-0939,81509.20039,8138,0639,2500:00:00
2000-03-1038,12680.60040,3138,0639,5600:00:00
2000-03-1336,251.151.10038,3135,5038,3100:00:00
2000-03-1436,50649.80037,3134,5636,8100:00:00
2000-03-1538,06522.60038,7537,0037,7500:00:00
2000-03-1640,69439.80040,6938,2538,7500:00:00
2000-03-1739,31124.60040,2839,0039,8800:00:00
2000-03-2038,69352.80040,6938,6239,8800:00:00
2000-03-2138,31432.60039,5037,5639,0000:00:00
2000-03-2237,50973.00038,3136,8138,2500:00:00
2000-03-2337,94671.00038,1936,3836,9400:00:00
2000-03-2437,81870.30038,4436,8838,2500:00:00
2000-03-2738,19586.80038,8136,1337,6300:00:00
2000-03-2836,56398.80038,2536,3838,2500:00:00
2000-03-2936,88389.60037,1936,0036,5000:00:00
2000-03-3037,37317.60038,3836,6236,7500:00:00
2000-03-3141,25350.00041,2537,6337,6300:00:00
2000-04-0341,75430.80042,7540,0040,1200:00:00
2000-04-0440,94483.00043,2538,2541,5000:00:00
2000-04-0538,94351.60041,4438,8739,7500:00:00
2000-04-0639,22211.80039,8138,1239,4400:00:00
2000-04-0739,3176.20039,6938,6239,3800:00:00
2000-04-1037,75147.60039,3137,7538,5600:00:00
2000-04-1136,13458.00038,0036,0037,9100:00:00
2000-04-1239,56600.90040,3136,0636,2500:00:00
2000-04-1336,94174.00040,5036,9439,5600:00:00
2000-04-1435,06591.90037,1235,0036,5000:00:00
2000-04-1736,44650.80036,4433,5035,2500:00:00
2000-04-1835,81580.60036,2534,7536,0000:00:00
2000-04-1936,13441.30036,5035,4436,1300:00:00
2000-04-2036,31228.40036,5034,6335,8700:00:00
2000-04-2437,75377.10038,0034,7535,8100:00:00
2000-04-2540,50379.80040,6936,9437,8800:00:00
2000-04-2639,31196.00040,6939,0640,0600:00:00
2000-04-2739,88315.60040,3138,0038,5600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters