|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 28,25 | 16.582.400 | 28,35 | 26,79 | 27,21 | 00:00:00 | | 2003-03-14 | 28,51 | 15.358.400 | 28,61 | 27,90 | 28,23 | 00:00:00 | | 2003-03-17 | 29,38 | 28.220.400 | 29,98 | 28,06 | 28,54 | 00:00:00 | | 2003-03-18 | 29,22 | 19.487.700 | 29,62 | 28,50 | 29,53 | 00:00:00 | | 2003-03-19 | 29,91 | 19.747.500 | 30,02 | 29,29 | 29,34 | 00:00:00 | | 2003-03-20 | 29,86 | 12.509.000 | 30,07 | 28,90 | 29,44 | 00:00:00 | | 2003-03-21 | 30,80 | 17.600.800 | 30,89 | 29,67 | 30,51 | 00:00:00 | | 2003-03-24 | 28,62 | 14.575.600 | 30,13 | 28,55 | 30,00 | 00:00:00 | | 2003-03-25 | 29,31 | 14.504.100 | 30,18 | 28,70 | 28,76 | 00:00:00 | | 2003-03-26 | 29,09 | 12.793.200 | 29,80 | 28,80 | 29,43 | 00:00:00 | | 2003-03-27 | 29,57 | 11.222.100 | 29,85 | 28,65 | 28,85 | 00:00:00 | | 2003-03-28 | 29,27 | 10.043.200 | 29,70 | 29,09 | 29,33 | 00:00:00 | | 2003-03-31 | 28,59 | 14.382.300 | 29,31 | 28,18 | 28,77 | 00:00:00 | | 2003-04-01 | 29,25 | 11.836.400 | 29,42 | 28,60 | 28,88 | 00:00:00 | | 2003-04-02 | 29,63 | 17.851.800 | 29,83 | 29,15 | 29,62 | 00:00:00 | | 2003-04-03 | 29,24 | 9.362.400 | 29,98 | 28,93 | 29,83 | 00:00:00 | | 2003-04-04 | 29,88 | 14.800.200 | 29,99 | 28,61 | 29,27 | 00:00:00 | | 2003-04-07 | 29,56 | 13.863.800 | 30,98 | 29,50 | 30,73 | 00:00:00 | | 2003-04-08 | 29,65 | 9.668.600 | 29,93 | 29,29 | 29,54 | 00:00:00 | | 2003-04-09 | 29,08 | 10.238.000 | 30,09 | 29,06 | 29,90 | 00:00:00 | | 2003-04-10 | 29,74 | 9.704.400 | 29,78 | 28,96 | 29,11 | 00:00:00 | | 2003-04-11 | 28,65 | 13.968.400 | 30,50 | 28,62 | 30,21 | 00:00:00 | | 2003-04-14 | 29,59 | 12.828.900 | 29,72 | 28,65 | 28,73 | 00:00:00 | | 2003-04-15 | 30,08 | 12.256.200 | 30,16 | 29,48 | 29,50 | 00:00:00 | | 2003-04-16 | 29,76 | 12.392.400 | 30,45 | 29,60 | 30,16 | 00:00:00 | | 2003-04-17 | 30,47 | 11.956.400 | 30,50 | 29,66 | 29,66 | 00:00:00 | | 2003-04-21 | 30,50 | 8.082.400 | 30,66 | 29,89 | 30,34 | 00:00:00 | | 2003-04-22 | 31,75 | 18.033.900 | 32,00 | 30,26 | 30,45 | 00:00:00 | | 2003-04-23 | 32,12 | 13.206.800 | 32,17 | 31,41 | 31,79 | 00:00:00 | | 2003-04-24 | 31,98 | 11.975.100 | 32,29 | 31,43 | 31,57 | 00:00:00 | | 2003-04-25 | 31,73 | 11.514.300 | 32,17 | 31,52 | 32,01 | 00:00:00 | | 2003-04-28 | 31,69 | 12.218.400 | 31,75 | 31,36 | 31,46 | 00:00:00 | | 2003-04-29 | 31,45 | 14.536.800 | 32,00 | 31,24 | 31,80 | 00:00:00 | | 2003-04-30 | 31,90 | 16.817.700 | 32,11 | 31,35 | 31,60 | 00:00:00 | | 2003-05-01 | 31,85 | 12.631.400 | 32,05 | 31,29 | 31,63 | 00:00:00 | | 2003-05-02 | 30,49 | 26.357.100 | 31,56 | 30,32 | 31,46 | 00:00:00 | | 2003-05-05 | 29,52 | 25.787.200 | 32,43 | 28,96 | 30,56 | 00:00:00 | | 2003-05-06 | 30,00 | 12.731.100 | 30,26 | 29,47 | 29,47 | 00:00:00 | | 2003-05-07 | 30,42 | 11.584.600 | 31,04 | 29,54 | 29,57 | 00:00:00 | | 2003-05-08 | 30,22 | 14.315.700 | 30,75 | 29,80 | 29,88 | 00:00:00 | | 2003-05-09 | 31,11 | 12.170.200 | 31,23 | 30,37 | 30,62 | 00:00:00 | | 2003-05-12 | 30,86 | 11.909.100 | 31,29 | 30,21 | 30,83 | 00:00:00 | | 2003-05-13 | 30,31 | 10.394.400 | 31,11 | 29,87 | 31,06 | 00:00:00 | | 2003-05-14 | 29,88 | 14.996.400 | 30,52 | 29,44 | 30,35 | 00:00:00 | | 2003-05-15 | 30,85 | 10.071.900 | 30,86 | 29,90 | 29,99 | 00:00:00 | | 2003-05-16 | 31,26 | 15.470.600 | 32,00 | 30,65 | 30,67 | 00:00:00 | | 2003-05-19 | 30,26 | 15.201.000 | 31,68 | 30,26 | 31,20 | 00:00:00 | | 2003-05-20 | 30,27 | 10.786.400 | 30,75 | 29,81 | 30,36 | 00:00:00 | | 2003-05-21 | 30,80 | 8.407.600 | 30,84 | 30,05 | 30,10 | 00:00:00 | | 2003-05-22 | 30,94 | 12.622.800 | 31,30 | 30,55 | 30,66 | 00:00:00 | | 2003-05-23 | 30,03 | 10.547.600 | 30,79 | 29,98 | 30,75 | 00:00:00 | | 2003-05-27 | 30,15 | 15.003.000 | 30,55 | 29,25 | 29,74 | 00:00:00 | | 2003-05-28 | 29,81 | 14.425.600 | 30,44 | 29,50 | 29,98 | 00:00:00 | | 2003-05-29 | 30,40 | 12.292.400 | 30,84 | 29,90 | 29,94 | 00:00:00 | | 2003-05-30 | 30,01 | 12.996.300 | 30,57 | 29,73 | 30,49 | 00:00:00 | | 2003-06-02 | 30,57 | 11.764.800 | 31,14 | 30,01 | 30,25 | 00:00:00 | | 2003-06-03 | 30,45 | 9.040.200 | 31,05 | 30,09 | 30,81 | 00:00:00 | | 2003-06-04 | 31,45 | 11.691.200 | 31,65 | 30,16 | 30,43 | 00:00:00 | | 2003-06-05 | 32,05 | 11.674.500 | 32,13 | 30,98 | 31,57 | 00:00:00 | | 2003-06-06 | 31,06 | 15.641.200 | 32,56 | 30,95 | 32,27 | 00:00:00 | | 2003-06-09 | 31,12 | 8.419.600 | 31,34 | 30,49 | 30,77 | 00:00:00 | | 2003-06-10 | 31,57 | 8.494.800 | 31,84 | 30,80 | 31,72 | 00:00:00 | | 2003-06-11 | 32,85 | 13.101.400 | 32,86 | 31,18 | 31,45 | 00:00:00 | | 2003-06-12 | 33,89 | 18.081.300 | 34,21 | 32,79 | 32,88 | 00:00:00 | | 2003-06-13 | 33,63 | 12.220.000 | 34,32 | 33,47 | 33,83 | 00:00:00 | | 2003-06-16 | 34,54 | 11.617.600 | 34,85 | 33,33 | 33,52 | 00:00:00 | | 2003-06-17 | 33,59 | 14.095.400 | 34,31 | 33,44 | 34,20 | 00:00:00 | | 2003-06-18 | 32,81 | 13.803.400 | 33,40 | 32,58 | 33,30 | 00:00:00 | | 2003-06-19 | 31,32 | 19.881.000 | 32,72 | 31,20 | 32,70 | 00:00:00 | | 2003-06-20 | 31,47 | 31.426.800 | 32,25 | 30,92 | 31,10 | 00:00:00 | | 2003-06-23 | 30,94 | 11.272.200 | 31,47 | 30,53 | 31,35 | 00:00:00 | | 2003-06-24 | 30,48 | 9.837.400 | 31,23 | 30,35 | 31,05 | 00:00:00 | | 2003-06-25 | 30,42 | 11.927.100 | 31,25 | 30,22 | 30,49 | 00:00:00 | | 2003-06-26 | 31,03 | 14.996.000 | 31,10 | 30,43 | 30,43 | 00:00:00 | | 2003-06-27 | 30,49 | 13.689.400 | 31,41 | 29,97 | 31,07 | 00:00:00 | | 2003-06-30 | 30,18 | 34.406.600 | 31,05 | 30,11 | 30,56 | 00:00:00 | | 2003-07-01 | 30,48 | 14.798.600 | 30,51 | 29,86 | 30,01 | 00:00:00 | | 2003-07-02 | 30,57 | 14.023.000 | 30,79 | 29,96 | 30,44 | 00:00:00 | | 2003-07-03 | 31,02 | 9.808.600 | 31,32 | 30,37 | 30,37 | 00:00:00 | | 2003-07-07 | 32,95 | 22.098.600 | 33,27 | 31,85 | 32,20 | 00:00:00 | | 2003-07-08 | 32,94 | 14.659.200 | 33,02 | 32,42 | 32,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
