|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 32,94 | 14.659.200 | 33,02 | 32,42 | 32,92 | 00:00:00 | | 2003-07-09 | 32,41 | 9.800.200 | 32,89 | 32,14 | 32,80 | 00:00:00 | | 2003-07-10 | 31,72 | 12.884.800 | 32,34 | 31,47 | 31,97 | 00:00:00 | | 2003-07-11 | 31,97 | 7.702.600 | 32,08 | 31,63 | 31,84 | 00:00:00 | | 2003-07-14 | 32,69 | 11.339.200 | 33,64 | 32,13 | 32,43 | 00:00:00 | | 2003-07-15 | 32,37 | 9.634.400 | 33,57 | 32,12 | 32,93 | 00:00:00 | | 2003-07-16 | 31,71 | 9.831.900 | 32,72 | 31,51 | 32,71 | 00:00:00 | | 2003-07-17 | 30,77 | 9.555.900 | 31,65 | 30,64 | 31,35 | 00:00:00 | | 2003-07-18 | 31,14 | 12.094.400 | 31,47 | 30,11 | 31,10 | 00:00:00 | | 2003-07-21 | 30,32 | 15.420.400 | 31,11 | 29,96 | 31,09 | 00:00:00 | | 2003-07-22 | 30,46 | 10.578.200 | 30,91 | 29,95 | 30,26 | 00:00:00 | | 2003-07-23 | 30,33 | 19.237.000 | 30,61 | 29,17 | 30,28 | 00:00:00 | | 2003-07-24 | 29,45 | 14.140.500 | 30,47 | 29,38 | 30,43 | 00:00:00 | | 2003-07-25 | 30,41 | 16.359.900 | 30,56 | 28,72 | 29,40 | 00:00:00 | | 2003-07-28 | 30,20 | 8.943.800 | 30,68 | 29,82 | 30,52 | 00:00:00 | | 2003-07-29 | 30,94 | 15.773.700 | 31,30 | 30,51 | 31,07 | 00:00:00 | | 2003-07-30 | 30,82 | 13.339.400 | 31,55 | 30,74 | 31,20 | 00:00:00 | | 2003-07-31 | 30,48 | 20.471.600 | 31,45 | 30,21 | 30,67 | 00:00:00 | | 2003-08-01 | 30,40 | 9.516.800 | 30,74 | 30,08 | 30,47 | 00:00:00 | | 2003-08-04 | 30,21 | 9.495.200 | 30,79 | 29,74 | 30,04 | 00:00:00 | | 2003-08-05 | 29,19 | 9.718.500 | 30,15 | 29,08 | 29,99 | 00:00:00 | | 2003-08-06 | 29,01 | 9.909.800 | 29,60 | 28,98 | 29,09 | 00:00:00 | | 2003-08-07 | 29,27 | 7.870.500 | 29,57 | 28,80 | 29,02 | 00:00:00 | | 2003-08-08 | 29,28 | 5.563.200 | 29,82 | 29,13 | 29,42 | 00:00:00 | | 2003-08-11 | 29,65 | 6.479.700 | 30,02 | 29,20 | 29,25 | 00:00:00 | | 2003-08-12 | 30,12 | 7.575.400 | 30,21 | 29,35 | 29,71 | 00:00:00 | | 2003-08-13 | 29,74 | 7.724.600 | 30,59 | 29,50 | 30,38 | 00:00:00 | | 2003-08-14 | 29,76 | 12.990.400 | 30,61 | 29,42 | 29,93 | 00:00:00 | | 2003-08-15 | 29,48 | 6.359.400 | 29,92 | 29,19 | 29,88 | 00:00:00 | | 2003-08-18 | 29,41 | 8.297.800 | 29,76 | 29,15 | 29,70 | 00:00:00 | | 2003-08-19 | 29,31 | 9.488.800 | 29,58 | 28,99 | 29,43 | 00:00:00 | | 2003-08-20 | 29,15 | 8.398.600 | 29,41 | 29,04 | 29,19 | 00:00:00 | | 2003-08-21 | 29,30 | 10.775.800 | 29,44 | 28,95 | 29,21 | 00:00:00 | | 2003-08-22 | 28,52 | 11.886.300 | 29,65 | 28,41 | 29,42 | 00:00:00 | | 2003-08-25 | 28,90 | 9.958.800 | 28,94 | 28,18 | 28,30 | 00:00:00 | | 2003-08-26 | 29,13 | 11.216.000 | 29,25 | 28,40 | 28,90 | 00:00:00 | | 2003-08-27 | 29,31 | 9.050.400 | 29,45 | 28,89 | 29,00 | 00:00:00 | | 2003-08-28 | 29,34 | 10.933.500 | 29,47 | 28,85 | 28,85 | 00:00:00 | | 2003-08-29 | 29,76 | 7.959.300 | 29,92 | 29,17 | 29,38 | 00:00:00 | | 2003-09-02 | 29,54 | 12.279.800 | 29,80 | 29,16 | 29,59 | 00:00:00 | | 2003-09-03 | 29,68 | 10.587.800 | 29,95 | 29,48 | 29,67 | 00:00:00 | | 2003-09-04 | 30,66 | 12.731.600 | 30,71 | 29,31 | 29,35 | 00:00:00 | | 2003-09-05 | 30,03 | 13.545.600 | 30,72 | 29,78 | 30,68 | 00:00:00 | | 2003-09-08 | 30,59 | 11.400.400 | 30,74 | 30,19 | 30,21 | 00:00:00 | | 2003-09-09 | 30,94 | 12.001.000 | 31,15 | 30,40 | 30,42 | 00:00:00 | | 2003-09-10 | 30,36 | 10.511.200 | 30,93 | 30,29 | 30,71 | 00:00:00 | | 2003-09-11 | 30,53 | 10.348.000 | 30,65 | 29,92 | 30,45 | 00:00:00 | | 2003-09-12 | 30,44 | 8.865.400 | 30,54 | 29,83 | 30,40 | 00:00:00 | | 2003-09-15 | 29,97 | 8.094.600 | 30,46 | 29,90 | 30,33 | 00:00:00 | | 2003-09-16 | 31,19 | 10.422.300 | 31,25 | 30,03 | 30,04 | 00:00:00 | | 2003-09-17 | 31,43 | 12.770.800 | 31,73 | 30,88 | 31,08 | 00:00:00 | | 2003-09-18 | 31,47 | 10.516.500 | 31,90 | 31,25 | 31,62 | 00:00:00 | | 2003-09-19 | 31,20 | 10.105.200 | 32,11 | 30,83 | 31,34 | 00:00:00 | | 2003-09-22 | 30,56 | 16.934.600 | 30,90 | 29,99 | 30,65 | 00:00:00 | | 2003-09-23 | 31,60 | 10.880.000 | 31,71 | 30,70 | 30,76 | 00:00:00 | | 2003-09-24 | 30,57 | 13.157.200 | 31,62 | 30,50 | 31,48 | 00:00:00 | | 2003-09-25 | 30,36 | 8.369.700 | 31,20 | 30,17 | 31,01 | 00:00:00 | | 2003-09-26 | 29,86 | 13.777.800 | 30,38 | 29,80 | 30,13 | 00:00:00 | | 2003-09-29 | 30,86 | 8.732.200 | 30,92 | 29,72 | 29,97 | 00:00:00 | | 2003-09-30 | 30,82 | 18.378.600 | 30,90 | 30,24 | 30,63 | 00:00:00 | | 2003-10-01 | 31,79 | 13.409.600 | 31,86 | 30,75 | 30,87 | 00:00:00 | | 2003-10-02 | 31,93 | 11.654.000 | 31,96 | 31,30 | 31,71 | 00:00:00 | | 2003-10-03 | 32,43 | 12.152.200 | 32,84 | 32,00 | 32,20 | 00:00:00 | | 2003-10-06 | 32,43 | 9.389.600 | 32,95 | 32,12 | 32,27 | 00:00:00 | | 2003-10-07 | 32,23 | 14.938.200 | 32,44 | 31,52 | 31,71 | 00:00:00 | | 2003-10-08 | 31,28 | 10.548.800 | 32,49 | 31,24 | 32,42 | 00:00:00 | | 2003-10-09 | 31,43 | 10.704.200 | 32,14 | 31,25 | 31,78 | 00:00:00 | | 2003-10-10 | 32,07 | 5.433.300 | 32,26 | 31,20 | 31,31 | 00:00:00 | | 2003-10-13 | 32,05 | 6.488.800 | 32,56 | 31,88 | 32,28 | 00:00:00 | | 2003-10-14 | 32,43 | 5.420.100 | 32,48 | 31,91 | 32,05 | 00:00:00 | | 2003-10-15 | 32,45 | 9.694.000 | 32,59 | 32,17 | 32,53 | 00:00:00 | | 2003-10-16 | 33,14 | 9.025.400 | 33,33 | 32,30 | 32,37 | 00:00:00 | | 2003-10-17 | 32,23 | 13.576.000 | 33,61 | 32,13 | 33,08 | 00:00:00 | | 2003-10-20 | 32,21 | 9.160.000 | 32,46 | 31,85 | 32,36 | 00:00:00 | | 2003-10-21 | 32,57 | 6.585.200 | 32,75 | 32,04 | 32,22 | 00:00:00 | | 2003-10-22 | 31,89 | 5.924.600 | 32,54 | 31,66 | 32,49 | 00:00:00 | | 2003-10-23 | 32,05 | 8.139.900 | 32,10 | 31,40 | 31,90 | 00:00:00 | | 2003-10-24 | 32,15 | 7.487.600 | 32,22 | 31,33 | 31,63 | 00:00:00 | | 2003-10-27 | 32,41 | 5.727.300 | 32,70 | 32,14 | 32,41 | 00:00:00 | | 2003-10-28 | 33,62 | 9.790.400 | 33,74 | 32,65 | 32,78 | 00:00:00 | | 2003-10-29 | 33,62 | 9.471.600 | 34,12 | 33,23 | 33,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
