|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 29,93 | 15.259.600 | 30,11 | 29,83 | 30,00 | 00:00:00 | | 2004-02-26 | 29,95 | 12.765.000 | 30,46 | 29,65 | 29,80 | 00:00:00 | | 2004-02-27 | 29,95 | 11.700.000 | 30,15 | 29,72 | 29,97 | 00:00:00 | | 2004-03-01 | 30,30 | 11.403.400 | 30,43 | 29,93 | 30,28 | 00:00:00 | | 2004-03-02 | 29,93 | 11.834.200 | 30,60 | 29,90 | 30,51 | 00:00:00 | | 2004-03-03 | 30,40 | 13.059.300 | 30,57 | 29,96 | 30,01 | 00:00:00 | | 2004-03-04 | 30,71 | 9.459.000 | 30,77 | 30,46 | 30,59 | 00:00:00 | | 2004-03-05 | 30,44 | 12.536.800 | 30,90 | 30,25 | 30,31 | 00:00:00 | | 2004-03-08 | 30,00 | 10.069.600 | 30,75 | 29,84 | 30,38 | 00:00:00 | | 2004-03-09 | 29,88 | 10.970.800 | 30,22 | 29,75 | 29,91 | 00:00:00 | | 2004-03-10 | 29,80 | 15.453.800 | 30,36 | 29,77 | 29,91 | 00:00:00 | | 2004-03-11 | 29,05 | 14.824.200 | 29,84 | 29,00 | 29,72 | 00:00:00 | | 2004-03-12 | 29,49 | 11.244.600 | 29,50 | 29,01 | 29,19 | 00:00:00 | | 2004-03-15 | 28,98 | 11.135.100 | 29,61 | 28,92 | 29,38 | 00:00:00 | | 2004-03-16 | 29,00 | 9.691.000 | 29,39 | 28,93 | 29,25 | 00:00:00 | | 2004-03-17 | 29,03 | 8.318.200 | 29,56 | 28,55 | 29,55 | 00:00:00 | | 2004-03-18 | 28,93 | 8.792.700 | 29,30 | 28,85 | 28,90 | 00:00:00 | | 2004-03-19 | 28,66 | 13.880.000 | 29,13 | 28,55 | 28,90 | 00:00:00 | | 2004-03-22 | 28,55 | 11.382.000 | 28,77 | 28,24 | 28,55 | 00:00:00 | | 2004-03-23 | 28,16 | 9.852.300 | 28,91 | 28,10 | 28,71 | 00:00:00 | | 2004-03-24 | 28,00 | 10.250.700 | 28,47 | 27,76 | 28,17 | 00:00:00 | | 2004-03-25 | 28,47 | 15.450.600 | 28,57 | 28,03 | 28,07 | 00:00:00 | | 2004-03-26 | 29,24 | 13.175.700 | 29,84 | 28,20 | 28,39 | 00:00:00 | | 2004-03-29 | 28,99 | 11.603.800 | 29,35 | 28,81 | 29,25 | 00:00:00 | | 2004-03-30 | 28,96 | 7.982.400 | 29,02 | 28,77 | 28,88 | 00:00:00 | | 2004-03-31 | 28,76 | 10.768.600 | 29,15 | 28,64 | 29,07 | 00:00:00 | | 2004-04-01 | 29,17 | 12.028.400 | 29,49 | 28,46 | 28,71 | 00:00:00 | | 2004-04-02 | 29,09 | 10.178.100 | 29,67 | 28,98 | 29,62 | 00:00:00 | | 2004-04-05 | 29,77 | 9.245.400 | 29,82 | 28,98 | 29,09 | 00:00:00 | | 2004-04-06 | 29,81 | 7.931.200 | 29,99 | 29,42 | 29,44 | 00:00:00 | | 2004-04-07 | 29,30 | 10.667.800 | 29,89 | 29,16 | 29,65 | 00:00:00 | | 2004-04-08 | 29,24 | 7.505.000 | 29,68 | 29,08 | 29,59 | 00:00:00 | | 2004-04-12 | 30,34 | 13.768.400 | 30,53 | 29,57 | 29,76 | 00:00:00 | | 2004-04-13 | 29,99 | 10.790.400 | 30,55 | 29,77 | 30,55 | 00:00:00 | | 2004-04-14 | 30,65 | 13.824.300 | 30,79 | 29,75 | 29,79 | 00:00:00 | | 2004-04-15 | 30,20 | 13.362.900 | 30,84 | 29,98 | 30,82 | 00:00:00 | | 2004-04-16 | 30,24 | 9.219.600 | 30,70 | 29,95 | 30,63 | 00:00:00 | | 2004-04-19 | 30,66 | 8.240.400 | 30,81 | 29,99 | 30,11 | 00:00:00 | | 2004-04-20 | 29,98 | 9.122.700 | 30,65 | 29,90 | 30,42 | 00:00:00 | | 2004-04-21 | 29,43 | 12.468.000 | 30,08 | 29,32 | 29,88 | 00:00:00 | | 2004-04-22 | 29,10 | 15.024.200 | 29,67 | 29,06 | 29,45 | 00:00:00 | | 2004-04-23 | 28,92 | 14.035.500 | 29,12 | 28,69 | 28,97 | 00:00:00 | | 2004-04-26 | 29,85 | 14.221.800 | 29,88 | 29,20 | 29,34 | 00:00:00 | | 2004-04-27 | 29,97 | 16.044.000 | 30,67 | 29,75 | 29,94 | 00:00:00 | | 2004-04-28 | 30,20 | 45.077.600 | 31,67 | 29,87 | 31,65 | 00:00:00 | | 2004-04-29 | 30,57 | 22.926.200 | 31,07 | 30,31 | 30,40 | 00:00:00 | | 2004-04-30 | 30,16 | 11.970.300 | 30,91 | 30,05 | 30,75 | 00:00:00 | | 2004-05-03 | 29,93 | 12.919.400 | 30,35 | 29,86 | 30,14 | 00:00:00 | | 2004-05-04 | 29,67 | 13.383.300 | 30,03 | 29,42 | 29,86 | 00:00:00 | | 2004-05-05 | 29,26 | 12.011.200 | 29,75 | 29,20 | 29,71 | 00:00:00 | | 2004-05-06 | 28,50 | 14.837.800 | 29,17 | 28,36 | 29,10 | 00:00:00 | | 2004-05-07 | 28,77 | 14.925.000 | 28,87 | 28,12 | 28,30 | 00:00:00 | | 2004-05-10 | 28,05 | 18.620.800 | 28,60 | 27,90 | 28,41 | 00:00:00 | | 2004-05-11 | 28,48 | 11.321.200 | 28,83 | 28,09 | 28,10 | 00:00:00 | | 2004-05-12 | 28,27 | 12.935.200 | 28,67 | 27,86 | 28,39 | 00:00:00 | | 2004-05-13 | 27,93 | 17.182.200 | 28,36 | 27,82 | 28,16 | 00:00:00 | | 2004-05-14 | 28,35 | 13.181.000 | 28,50 | 27,76 | 27,91 | 00:00:00 | | 2004-05-17 | 27,63 | 12.323.000 | 28,00 | 27,50 | 27,88 | 00:00:00 | | 2004-05-18 | 28,13 | 14.231.600 | 28,25 | 27,71 | 27,96 | 00:00:00 | | 2004-05-19 | 28,12 | 10.880.000 | 28,72 | 28,00 | 28,52 | 00:00:00 | | 2004-05-20 | 28,47 | 8.043.400 | 28,58 | 28,09 | 28,26 | 00:00:00 | | 2004-05-21 | 28,60 | 8.188.600 | 28,94 | 28,43 | 28,88 | 00:00:00 | | 2004-05-24 | 28,78 | 7.807.000 | 29,25 | 28,58 | 29,12 | 00:00:00 | | 2004-05-25 | 29,57 | 9.878.800 | 29,73 | 28,66 | 28,95 | 00:00:00 | | 2004-05-26 | 29,69 | 13.830.000 | 29,89 | 29,37 | 29,75 | 00:00:00 | | 2004-05-27 | 29,38 | 12.812.100 | 29,95 | 29,20 | 29,94 | 00:00:00 | | 2004-05-28 | 28,95 | 7.718.400 | 29,58 | 28,90 | 29,48 | 00:00:00 | | 2004-06-01 | 28,93 | 10.717.500 | 29,15 | 28,66 | 28,95 | 00:00:00 | | 2004-06-02 | 28,78 | 9.835.800 | 29,17 | 28,45 | 29,10 | 00:00:00 | | 2004-06-03 | 28,40 | 10.571.200 | 28,84 | 28,30 | 28,59 | 00:00:00 | | 2004-06-04 | 28,80 | 15.334.200 | 29,04 | 28,36 | 28,37 | 00:00:00 | | 2004-06-07 | 29,37 | 11.680.000 | 29,42 | 28,84 | 29,02 | 00:00:00 | | 2004-06-08 | 29,73 | 10.832.800 | 29,73 | 29,13 | 29,17 | 00:00:00 | | 2004-06-09 | 29,49 | 7.725.300 | 29,76 | 29,35 | 29,43 | 00:00:00 | | 2004-06-10 | 29,61 | 4.829.100 | 29,64 | 29,36 | 29,63 | 00:00:00 | | 2004-06-14 | 28,82 | 9.421.600 | 29,47 | 28,72 | 29,35 | 00:00:00 | | 2004-06-15 | 29,46 | 10.923.600 | 29,74 | 28,94 | 29,01 | 00:00:00 | | 2004-06-16 | 29,60 | 6.604.600 | 29,72 | 29,26 | 29,44 | 00:00:00 | | 2004-06-17 | 29,41 | 7.235.100 | 29,61 | 29,09 | 29,46 | 00:00:00 | | 2004-06-18 | 29,68 | 11.815.600 | 30,00 | 28,74 | 29,06 | 00:00:00 | | 2004-06-21 | 28,70 | 9.508.600 | 29,59 | 28,09 | 29,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
