|
 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 | | 2004-06-21 | 28,70 | 9.508.600 | 29,59 | 28,09 | 29,52 | 00:00:00 | | 2004-06-22 | 28,28 | 14.282.600 | 28,76 | 27,82 | 28,69 | 00:00:00 | | 2004-06-23 | 28,22 | 9.421.500 | 28,38 | 27,89 | 28,26 | 00:00:00 | | 2004-06-24 | 27,91 | 12.198.300 | 28,38 | 27,88 | 28,06 | 00:00:00 | | 2004-06-25 | 28,02 | 16.692.400 | 28,37 | 26,73 | 28,18 | 00:00:00 | | 2004-06-28 | 27,67 | 11.727.400 | 28,57 | 27,65 | 28,02 | 00:00:00 | | 2004-06-29 | 27,85 | 8.580.000 | 28,13 | 27,57 | 27,74 | 00:00:00 | | 2004-06-30 | 28,10 | 11.635.400 | 28,28 | 27,83 | 27,86 | 00:00:00 | | 2004-07-01 | 27,83 | 11.577.400 | 28,22 | 27,68 | 28,17 | 00:00:00 | | 2004-07-02 | 27,96 | 8.027.800 | 28,16 | 27,67 | 27,84 | 00:00:00 | | 2004-07-06 | 27,26 | 16.859.200 | 27,93 | 27,23 | 27,89 | 00:00:00 | | 2004-07-07 | 27,29 | 10.049.000 | 27,52 | 27,21 | 27,40 | 00:00:00 | | 2004-07-08 | 27,62 | 11.798.800 | 27,95 | 27,29 | 27,51 | 00:00:00 | | 2004-07-09 | 27,59 | 8.520.200 | 28,02 | 27,47 | 27,86 | 00:00:00 | | 2004-07-12 | 27,87 | 7.742.100 | 27,88 | 27,36 | 27,53 | 00:00:00 | | 2004-07-13 | 27,80 | 7.496.600 | 27,98 | 27,63 | 27,85 | 00:00:00 | | 2004-07-14 | 28,00 | 7.919.000 | 28,12 | 27,49 | 27,57 | 00:00:00 | | 2004-07-15 | 28,20 | 8.953.000 | 28,37 | 27,83 | 27,89 | 00:00:00 | | 2004-07-16 | 27,90 | 13.012.600 | 28,67 | 27,72 | 28,65 | 00:00:00 | | 2004-07-19 | 28,01 | 9.314.800 | 28,15 | 27,75 | 28,02 | 00:00:00 | | 2004-07-20 | 28,35 | 8.947.000 | 28,40 | 27,85 | 27,90 | 00:00:00 | | 2004-07-21 | 27,89 | 8.507.600 | 28,50 | 27,88 | 28,30 | 00:00:00 | | 2004-07-22 | 28,22 | 9.046.600 | 28,26 | 27,76 | 27,87 | 00:00:00 | | 2004-07-23 | 27,99 | 6.663.300 | 28,10 | 27,83 | 27,95 | 00:00:00 | | 2004-07-26 | 28,11 | 8.656.400 | 28,14 | 27,60 | 28,05 | 00:00:00 | | 2004-07-27 | 28,74 | 13.587.400 | 28,75 | 28,20 | 28,48 | 00:00:00 | | 2004-07-28 | 27,56 | 24.827.600 | 28,40 | 27,06 | 28,11 | 00:00:00 | | 2004-07-29 | 27,54 | 13.178.100 | 28,06 | 27,46 | 28,01 | 00:00:00 | | 2004-07-30 | 27,40 | 14.696.700 | 27,58 | 26,89 | 27,30 | 00:00:00 | | 2004-08-02 | 28,75 | 20.509.800 | 28,90 | 28,15 | 28,38 | 00:00:00 | | 2004-08-03 | 28,57 | 9.947.200 | 28,92 | 28,52 | 28,55 | 00:00:00 | | 2004-08-04 | 28,04 | 10.593.900 | 28,57 | 27,91 | 28,47 | 00:00:00 | | 2004-08-05 | 27,57 | 14.024.700 | 28,24 | 27,51 | 27,98 | 00:00:00 | | 2004-08-06 | 27,11 | 10.298.000 | 28,03 | 27,06 | 27,40 | 00:00:00 | | 2004-08-09 | 27,02 | 8.542.000 | 27,50 | 26,88 | 27,06 | 00:00:00 | | 2004-08-10 | 27,19 | 15.491.600 | 27,38 | 26,83 | 27,03 | 00:00:00 | | 2004-08-11 | 27,09 | 9.741.000 | 27,43 | 26,90 | 26,99 | 00:00:00 | | 2004-08-12 | 26,51 | 10.336.800 | 27,02 | 26,44 | 26,74 | 00:00:00 | | 2004-08-13 | 26,48 | 12.918.000 | 26,87 | 26,34 | 26,53 | 00:00:00 | | 2004-08-16 | 26,86 | 10.080.600 | 27,10 | 26,25 | 26,45 | 00:00:00 | | 2004-08-17 | 27,42 | 24.907.500 | 27,73 | 26,67 | 26,70 | 00:00:00 | | 2004-08-18 | 27,86 | 8.799.900 | 27,99 | 27,10 | 27,40 | 00:00:00 | | 2004-08-19 | 27,69 | 8.881.200 | 28,08 | 27,53 | 27,69 | 00:00:00 | | 2004-08-20 | 27,84 | 6.600.300 | 28,00 | 27,49 | 27,58 | 00:00:00 | | 2004-08-23 | 27,82 | 5.418.900 | 27,98 | 27,64 | 27,76 | 00:00:00 | | 2004-08-24 | 27,85 | 5.943.600 | 27,99 | 27,65 | 27,99 | 00:00:00 | | 2004-08-25 | 28,29 | 8.207.000 | 28,31 | 27,80 | 27,86 | 00:00:00 | | 2004-08-26 | 28,33 | 6.549.300 | 28,44 | 28,02 | 28,08 | 00:00:00 | | 2004-08-27 | 28,17 | 8.050.200 | 28,50 | 28,05 | 28,39 | 00:00:00 | | 2004-08-30 | 27,92 | 4.990.000 | 28,21 | 27,86 | 28,13 | 00:00:00 | | 2004-08-31 | 28,17 | 7.991.200 | 28,19 | 27,86 | 28,00 | 00:00:00 | | 2004-09-01 | 27,90 | 9.725.600 | 28,21 | 27,62 | 28,12 | 00:00:00 | | 2004-09-02 | 27,88 | 7.331.100 | 28,00 | 27,55 | 27,79 | 00:00:00 | | 2004-09-03 | 27,67 | 4.586.600 | 28,06 | 27,66 | 27,97 | 00:00:00 | | 2004-09-07 | 28,03 | 7.929.300 | 28,17 | 27,75 | 27,89 | 00:00:00 | | 2004-09-08 | 28,24 | 7.746.800 | 28,40 | 27,85 | 27,90 | 00:00:00 | | 2004-09-09 | 27,96 | 7.562.200 | 28,35 | 27,85 | 28,27 | 00:00:00 | | 2004-09-10 | 28,00 | 7.636.400 | 28,01 | 27,67 | 27,91 | 00:00:00 | | 2004-09-13 | 28,12 | 8.479.000 | 28,18 | 27,48 | 28,04 | 00:00:00 | | 2004-09-14 | 28,07 | 6.586.000 | 28,21 | 27,94 | 28,13 | 00:00:00 | | 2004-09-15 | 28,04 | 7.890.200 | 28,18 | 27,65 | 27,99 | 00:00:00 | | 2004-09-16 | 28,44 | 6.593.100 | 28,48 | 27,97 | 28,02 | 00:00:00 | | 2004-09-17 | 28,36 | 10.935.300 | 28,73 | 28,33 | 28,55 | 00:00:00 | | 2004-09-20 | 28,42 | 10.413.300 | 28,51 | 28,08 | 28,36 | 00:00:00 | | 2004-09-21 | 28,26 | 7.393.800 | 28,45 | 27,80 | 28,33 | 00:00:00 | | 2004-09-22 | 27,93 | 10.777.500 | 28,09 | 27,85 | 28,00 | 00:00:00 | | 2004-09-23 | 27,93 | 7.197.200 | 28,21 | 27,89 | 27,91 | 00:00:00 | | 2004-09-24 | 28,14 | 6.601.600 | 28,27 | 27,91 | 28,03 | 00:00:00 | | 2004-09-27 | 27,87 | 7.162.000 | 28,10 | 27,81 | 28,05 | 00:00:00 | | 2004-09-28 | 27,68 | 8.357.100 | 28,04 | 27,68 | 27,83 | 00:00:00 | | 2004-09-29 | 28,19 | 8.823.600 | 28,19 | 27,47 | 27,61 | 00:00:00 | | 2004-09-30 | 28,24 | 10.887.800 | 28,43 | 27,93 | 27,94 | 00:00:00 | | 2004-10-01 | 29,11 | 14.755.600 | 29,17 | 28,22 | 28,36 | 00:00:00 | | 2004-10-04 | 29,16 | 13.945.500 | 29,43 | 28,98 | 28,98 | 00:00:00 | | 2004-10-05 | 29,41 | 9.835.600 | 29,51 | 28,98 | 29,00 | 00:00:00 | | 2004-10-06 | 29,77 | 9.726.200 | 29,86 | 29,09 | 29,09 | 00:00:00 | | 2004-10-07 | 29,47 | 9.638.800 | 29,97 | 29,43 | 29,73 | 00:00:00 | | 2004-10-08 | 29,14 | 9.524.200 | 29,91 | 28,96 | 29,42 | 00:00:00 | | 2004-10-11 | 29,25 | 4.557.900 | 29,33 | 28,95 | 29,26 | 00:00:00 | | 2004-10-12 | 29,26 | 7.539.300 | 29,46 | 28,94 | 29,08 | 00:00:00 | | 2004-10-13 | 29,37 | 7.985.700 | 29,55 | 29,20 | 29,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
