|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 29,37 | 7.985.700 | 29,55 | 29,20 | 29,43 | 00:00:00 | | 2004-10-14 | 28,75 | 10.400.100 | 29,43 | 28,70 | 29,33 | 00:00:00 | | 2004-10-15 | 28,70 | 9.646.200 | 28,99 | 28,65 | 28,92 | 00:00:00 | | 2004-10-18 | 28,77 | 9.277.500 | 28,82 | 28,34 | 28,64 | 00:00:00 | | 2004-10-19 | 28,44 | 11.750.600 | 28,81 | 28,25 | 28,68 | 00:00:00 | | 2004-10-20 | 28,36 | 8.739.800 | 28,58 | 28,06 | 28,58 | 00:00:00 | | 2004-10-21 | 28,06 | 10.241.400 | 28,26 | 27,74 | 28,12 | 00:00:00 | | 2004-10-22 | 27,84 | 8.791.000 | 28,30 | 27,83 | 28,11 | 00:00:00 | | 2004-10-25 | 28,04 | 7.844.700 | 28,23 | 27,66 | 27,69 | 00:00:00 | | 2004-10-26 | 28,92 | 14.806.500 | 28,92 | 28,04 | 28,15 | 00:00:00 | | 2004-10-27 | 29,47 | 27.920.600 | 29,60 | 28,58 | 29,20 | 00:00:00 | | 2004-10-28 | 29,54 | 11.271.400 | 29,80 | 29,22 | 29,49 | 00:00:00 | | 2004-10-29 | 29,50 | 9.060.200 | 29,68 | 29,31 | 29,64 | 00:00:00 | | 2004-11-01 | 29,34 | 10.361.000 | 29,67 | 29,08 | 29,67 | 00:00:00 | | 2004-11-02 | 29,29 | 8.245.600 | 29,73 | 29,25 | 29,48 | 00:00:00 | | 2004-11-03 | 29,05 | 12.296.600 | 29,74 | 28,83 | 29,57 | 00:00:00 | | 2004-11-04 | 29,61 | 12.713.600 | 29,90 | 29,07 | 29,15 | 00:00:00 | | 2004-11-05 | 29,66 | 10.583.000 | 29,92 | 29,48 | 29,65 | 00:00:00 | | 2004-11-08 | 29,60 | 7.769.400 | 29,83 | 29,43 | 29,54 | 00:00:00 | | 2004-11-09 | 29,60 | 8.086.200 | 29,80 | 29,51 | 29,68 | 00:00:00 | | 2004-11-10 | 29,30 | 10.897.500 | 29,83 | 29,29 | 29,77 | 00:00:00 | | 2004-11-11 | 29,61 | 12.594.300 | 29,86 | 29,36 | 29,46 | 00:00:00 | | 2004-11-12 | 29,83 | 15.689.000 | 30,11 | 29,44 | 29,54 | 00:00:00 | | 2004-11-15 | 29,97 | 9.813.200 | 29,97 | 29,51 | 29,77 | 00:00:00 | | 2004-11-16 | 29,72 | 10.344.800 | 30,05 | 29,57 | 29,96 | 00:00:00 | | 2004-11-17 | 29,72 | 9.624.600 | 29,91 | 29,53 | 29,73 | 00:00:00 | | 2004-11-18 | 30,52 | 25.251.200 | 30,64 | 29,83 | 29,91 | 00:00:00 | | 2004-11-19 | 30,35 | 11.805.200 | 30,63 | 30,32 | 30,63 | 00:00:00 | | 2004-11-22 | 30,72 | 12.857.800 | 31,00 | 30,41 | 30,52 | 00:00:00 | | 2004-11-23 | 30,79 | 13.656.600 | 30,98 | 30,33 | 30,81 | 00:00:00 | | 2004-11-24 | 30,58 | 9.214.200 | 31,07 | 30,50 | 30,89 | 00:00:00 | | 2004-11-26 | 30,55 | 2.601.900 | 30,94 | 30,53 | 30,77 | 00:00:00 | | 2004-11-29 | 30,23 | 9.789.600 | 30,81 | 30,03 | 30,63 | 00:00:00 | | 2004-11-30 | 30,04 | 10.261.000 | 30,50 | 30,04 | 30,13 | 00:00:00 | | 2004-12-01 | 30,26 | 11.148.200 | 30,46 | 30,10 | 30,12 | 00:00:00 | | 2004-12-02 | 29,88 | 12.444.900 | 30,17 | 29,71 | 30,12 | 00:00:00 | | 2004-12-03 | 29,58 | 11.026.600 | 29,99 | 29,50 | 29,86 | 00:00:00 | | 2004-12-06 | 29,40 | 8.175.200 | 29,63 | 29,29 | 29,57 | 00:00:00 | | 2004-12-07 | 29,50 | 10.536.200 | 29,92 | 29,40 | 29,46 | 00:00:00 | | 2004-12-08 | 29,90 | 12.909.800 | 30,00 | 29,41 | 29,45 | 00:00:00 | | 2004-12-09 | 30,62 | 15.614.200 | 30,85 | 29,50 | 29,70 | 00:00:00 | | 2004-12-10 | 30,75 | 8.854.800 | 30,94 | 30,29 | 30,33 | 00:00:00 | | 2004-12-13 | 30,70 | 9.467.800 | 31,00 | 30,53 | 30,74 | 00:00:00 | | 2004-12-14 | 30,97 | 7.524.000 | 31,00 | 30,42 | 30,50 | 00:00:00 | | 2004-12-15 | 31,15 | 12.602.400 | 31,33 | 30,90 | 31,01 | 00:00:00 | | 2004-12-16 | 31,12 | 9.084.900 | 31,30 | 30,96 | 31,10 | 00:00:00 | | 2004-12-17 | 30,65 | 20.433.000 | 31,46 | 30,65 | 30,70 | 00:00:00 | | 2004-12-20 | 31,13 | 9.281.700 | 31,34 | 30,70 | 30,77 | 00:00:00 | | 2004-12-21 | 31,38 | 9.799.000 | 31,63 | 31,06 | 31,13 | 00:00:00 | | 2004-12-22 | 31,66 | 9.836.400 | 31,75 | 31,25 | 31,58 | 00:00:00 | | 2004-12-23 | 31,55 | 6.535.400 | 31,85 | 31,50 | 31,67 | 00:00:00 | | 2004-12-27 | 32,39 | 14.830.600 | 32,50 | 32,00 | 32,26 | 00:00:00 | | 2004-12-28 | 33,00 | 12.051.600 | 33,15 | 32,29 | 32,42 | 00:00:00 | | 2004-12-29 | 32,83 | 7.391.100 | 33,00 | 32,52 | 32,84 | 00:00:00 | | 2004-12-30 | 33,06 | 6.995.800 | 33,33 | 32,66 | 32,93 | 00:00:00 | | 2004-12-31 | 33,28 | 5.949.400 | 33,33 | 33,03 | 33,03 | 00:00:00 | | 2005-01-03 | 32,87 | 13.898.600 | 33,45 | 32,62 | 33,27 | 00:00:00 | | 2005-01-04 | 32,03 | 14.903.600 | 33,05 | 31,98 | 33,03 | 00:00:00 | | 2005-01-05 | 32,33 | 15.431.700 | 32,71 | 31,81 | 32,13 | 00:00:00 | | 2005-01-06 | 32,28 | 11.193.000 | 32,80 | 32,11 | 32,18 | 00:00:00 | | 2005-01-07 | 32,57 | 10.434.400 | 32,66 | 32,23 | 32,30 | 00:00:00 | | 2005-01-10 | 33,23 | 16.850.700 | 33,40 | 32,57 | 32,57 | 00:00:00 | | 2005-01-11 | 33,22 | 15.076.800 | 33,50 | 32,72 | 33,33 | 00:00:00 | | 2005-01-12 | 33,20 | 12.766.000 | 33,40 | 32,87 | 33,26 | 00:00:00 | | 2005-01-13 | 33,16 | 14.701.600 | 33,45 | 33,00 | 33,20 | 00:00:00 | | 2005-01-14 | 33,57 | 14.076.900 | 33,65 | 33,16 | 33,21 | 00:00:00 | | 2005-01-18 | 33,56 | 10.455.000 | 33,66 | 33,11 | 33,43 | 00:00:00 | | 2005-01-19 | 33,02 | 8.690.700 | 33,48 | 33,00 | 33,36 | 00:00:00 | | 2005-01-20 | 32,74 | 11.526.000 | 33,25 | 32,65 | 33,16 | 00:00:00 | | 2005-01-21 | 32,95 | 14.210.700 | 33,36 | 32,71 | 32,82 | 00:00:00 | | 2005-01-24 | 33,00 | 11.861.800 | 33,44 | 32,86 | 32,97 | 00:00:00 | | 2005-01-25 | 33,15 | 11.686.200 | 33,45 | 33,10 | 33,13 | 00:00:00 | | 2005-01-26 | 33,12 | 9.763.600 | 33,39 | 32,65 | 33,14 | 00:00:00 | | 2005-01-27 | 32,69 | 13.370.600 | 33,21 | 32,57 | 33,18 | 00:00:00 | | 2005-01-28 | 32,26 | 13.677.200 | 32,97 | 32,02 | 32,91 | 00:00:00 | | 2005-01-31 | 32,19 | 12.133.200 | 32,77 | 31,89 | 32,52 | 00:00:00 | | 2005-02-01 | 31,60 | 14.043.800 | 32,11 | 31,59 | 31,97 | 00:00:00 | | 2005-02-02 | 31,96 | 12.446.600 | 32,36 | 31,60 | 31,64 | 00:00:00 | | 2005-02-03 | 32,11 | 18.312.900 | 32,15 | 31,26 | 31,35 | 00:00:00 | | 2005-02-04 | 32,13 | 10.746.600 | 32,18 | 31,89 | 32,06 | 00:00:00 | | 2005-02-07 | 31,80 | 7.885.400 | 32,19 | 31,67 | 32,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
