|
 Comcast Corporati - [Ticker: CMCSA] |     | | Última Transacción | 39,420 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,360 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 39,660 | Mínimo | 38,640 | | Volumen | 16.050.896 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 36,080 x 8.600 - 36,090 x 1.900 | Yield | | | Cierre Anterior | 39,060 | PER | 0,00% | | Apertura | 38,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 46,75 | 1.166.800 | 49,00 | 45,19 | 48,44 | 00:00:00 | | 2000-01-04 | 43,25 | 531.800 | 47,12 | 42,00 | 45,62 | 00:00:00 | | 2000-01-05 | 42,13 | 414.400 | 43,00 | 40,88 | 42,75 | 00:00:00 | | 2000-01-06 | 43,75 | 551.600 | 45,13 | 41,38 | 41,75 | 00:00:00 | | 2000-01-07 | 42,38 | 369.300 | 43,88 | 41,62 | 43,88 | 00:00:00 | | 2000-01-10 | 47,81 | 1.170.200 | 49,25 | 44,87 | 45,69 | 00:00:00 | | 2000-01-11 | 43,44 | 1.057.000 | 48,75 | 43,00 | 48,50 | 00:00:00 | | 2000-01-12 | 45,19 | 765.000 | 46,88 | 42,88 | 43,88 | 00:00:00 | | 2000-01-13 | 47,75 | 361.800 | 47,94 | 45,81 | 45,94 | 00:00:00 | | 2000-01-14 | 48,81 | 492.900 | 49,63 | 48,00 | 48,56 | 00:00:00 | | 2000-01-18 | 48,50 | 856.400 | 49,37 | 46,94 | 48,13 | 00:00:00 | | 2000-01-19 | 51,44 | 911.600 | 52,00 | 48,88 | 49,00 | 00:00:00 | | 2000-01-20 | 49,88 | 420.600 | 52,37 | 49,37 | 52,03 | 00:00:00 | | 2000-01-21 | 49,63 | 407.700 | 50,75 | 48,81 | 50,38 | 00:00:00 | | 2000-01-24 | 48,50 | 303.800 | 50,44 | 48,19 | 50,00 | 00:00:00 | | 2000-01-25 | 45,69 | 374.400 | 48,00 | 44,62 | 47,75 | 00:00:00 | | 2000-01-26 | 46,56 | 262.500 | 47,00 | 44,87 | 45,56 | 00:00:00 | | 2000-01-27 | 46,56 | 244.500 | 49,73 | 46,31 | 46,88 | 00:00:00 | | 2000-01-28 | 43,00 | 269.200 | 46,31 | 42,88 | 46,31 | 00:00:00 | | 2000-01-31 | 43,12 | 450.900 | 43,56 | 40,75 | 43,53 | 00:00:00 | | 2000-02-01 | 44,25 | 235.200 | 44,56 | 41,87 | 43,06 | 00:00:00 | | 2000-02-02 | 46,88 | 296.100 | 48,00 | 44,87 | 45,62 | 00:00:00 | | 2000-02-03 | 48,31 | 268.800 | 48,50 | 45,75 | 48,34 | 00:00:00 | | 2000-02-04 | 48,50 | 280.800 | 49,37 | 47,69 | 48,41 | 00:00:00 | | 2000-02-07 | 47,62 | 285.400 | 49,50 | 47,00 | 49,44 | 00:00:00 | | 2000-02-08 | 47,81 | 162.200 | 48,38 | 47,12 | 48,38 | 00:00:00 | | 2000-02-09 | 45,38 | 150.300 | 48,06 | 45,38 | 48,00 | 00:00:00 | | 2000-02-10 | 46,63 | 158.200 | 46,63 | 45,00 | 45,50 | 00:00:00 | | 2000-02-11 | 46,50 | 213.900 | 47,00 | 46,06 | 46,63 | 00:00:00 | | 2000-02-14 | 44,44 | 180.200 | 46,63 | 44,06 | 46,37 | 00:00:00 | | 2000-02-15 | 45,75 | 130.200 | 46,72 | 43,95 | 44,47 | 00:00:00 | | 2000-02-16 | 43,25 | 197.400 | 45,38 | 43,00 | 45,38 | 00:00:00 | | 2000-02-17 | 43,06 | 252.000 | 44,19 | 41,31 | 43,88 | 00:00:00 | | 2000-02-18 | 39,50 | 195.400 | 43,12 | 39,50 | 43,06 | 00:00:00 | | 2000-02-22 | 40,00 | 560.600 | 41,00 | 39,38 | 39,84 | 00:00:00 | | 2000-02-23 | 28,21 | 2.820 | 28,58 | 26,50 | 26,92 | 00:00:00 | | 2000-02-24 | 39,62 | 183.300 | 42,81 | 38,87 | 42,81 | 00:00:00 | | 2000-02-25 | 41,75 | 301.400 | 42,38 | 39,50 | 39,62 | 00:00:00 | | 2000-02-28 | 41,38 | 533.600 | 42,81 | 40,88 | 42,25 | 00:00:00 | | 2000-02-29 | 40,00 | 409.500 | 42,06 | 39,19 | 42,06 | 00:00:00 | | 2000-03-01 | 40,63 | 834.300 | 41,31 | 37,25 | 39,97 | 00:00:00 | | 2000-03-02 | 38,38 | 413.600 | 41,50 | 38,00 | 40,94 | 00:00:00 | | 2000-03-03 | 39,31 | 501.600 | 39,88 | 37,50 | 38,75 | 00:00:00 | | 2000-03-06 | 39,13 | 347.600 | 40,00 | 38,75 | 39,81 | 00:00:00 | | 2000-03-07 | 38,44 | 236.200 | 39,75 | 38,25 | 39,66 | 00:00:00 | | 2000-03-08 | 39,25 | 194.000 | 39,50 | 38,31 | 38,50 | 00:00:00 | | 2000-03-09 | 39,81 | 509.200 | 39,81 | 38,06 | 39,25 | 00:00:00 | | 2000-03-10 | 38,12 | 680.600 | 40,31 | 38,06 | 39,56 | 00:00:00 | | 2000-03-13 | 36,25 | 1.151.100 | 38,31 | 35,50 | 38,31 | 00:00:00 | | 2000-03-14 | 36,50 | 649.800 | 37,31 | 34,56 | 36,81 | 00:00:00 | | 2000-03-15 | 38,06 | 522.600 | 38,75 | 37,00 | 37,75 | 00:00:00 | | 2000-03-16 | 40,69 | 439.800 | 40,69 | 38,25 | 38,75 | 00:00:00 | | 2000-03-17 | 39,31 | 124.600 | 40,28 | 39,00 | 39,88 | 00:00:00 | | 2000-03-20 | 38,69 | 352.800 | 40,69 | 38,62 | 39,88 | 00:00:00 | | 2000-03-21 | 38,31 | 432.600 | 39,50 | 37,56 | 39,00 | 00:00:00 | | 2000-03-22 | 37,50 | 973.000 | 38,31 | 36,81 | 38,25 | 00:00:00 | | 2000-03-23 | 37,94 | 671.000 | 38,19 | 36,38 | 36,94 | 00:00:00 | | 2000-03-24 | 37,81 | 870.300 | 38,44 | 36,88 | 38,25 | 00:00:00 | | 2000-03-27 | 38,19 | 586.800 | 38,81 | 36,13 | 37,63 | 00:00:00 | | 2000-03-28 | 36,56 | 398.800 | 38,25 | 36,38 | 38,25 | 00:00:00 | | 2000-03-29 | 36,88 | 389.600 | 37,19 | 36,00 | 36,50 | 00:00:00 | | 2000-03-30 | 37,37 | 317.600 | 38,38 | 36,62 | 36,75 | 00:00:00 | | 2000-03-31 | 41,25 | 350.000 | 41,25 | 37,63 | 37,63 | 00:00:00 | | 2000-04-03 | 41,75 | 430.800 | 42,75 | 40,00 | 40,12 | 00:00:00 | | 2000-04-04 | 40,94 | 483.000 | 43,25 | 38,25 | 41,50 | 00:00:00 | | 2000-04-05 | 38,94 | 351.600 | 41,44 | 38,87 | 39,75 | 00:00:00 | | 2000-04-06 | 39,22 | 211.800 | 39,81 | 38,12 | 39,44 | 00:00:00 | | 2000-04-07 | 39,31 | 76.200 | 39,69 | 38,62 | 39,38 | 00:00:00 | | 2000-04-10 | 37,75 | 147.600 | 39,31 | 37,75 | 38,56 | 00:00:00 | | 2000-04-11 | 36,13 | 458.000 | 38,00 | 36,00 | 37,91 | 00:00:00 | | 2000-04-12 | 39,56 | 600.900 | 40,31 | 36,06 | 36,25 | 00:00:00 | | 2000-04-13 | 36,94 | 174.000 | 40,50 | 36,94 | 39,56 | 00:00:00 | | 2000-04-14 | 35,06 | 591.900 | 37,12 | 35,00 | 36,50 | 00:00:00 | | 2000-04-17 | 36,44 | 650.800 | 36,44 | 33,50 | 35,25 | 00:00:00 | | 2000-04-18 | 35,81 | 580.600 | 36,25 | 34,75 | 36,00 | 00:00:00 | | 2000-04-19 | 36,13 | 441.300 | 36,50 | 35,44 | 36,13 | 00:00:00 | | 2000-04-20 | 36,31 | 228.400 | 36,50 | 34,63 | 35,87 | 00:00:00 | | 2000-04-24 | 37,75 | 377.100 | 38,00 | 34,75 | 35,81 | 00:00:00 | | 2000-04-25 | 40,50 | 379.800 | 40,69 | 36,94 | 37,88 | 00:00:00 | | 2000-04-26 | 39,31 | 196.000 | 40,69 | 39,06 | 40,06 | 00:00:00 | | 2000-04-27 | 39,88 | 315.600 | 40,31 | 38,00 | 38,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
