|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 31,80 | 7.885.400 | 32,19 | 31,67 | 32,09 | 00:00:00 | | 2005-02-08 | 31,66 | 8.314.600 | 32,04 | 31,54 | 31,66 | 00:00:00 | | 2005-02-09 | 31,42 | 8.696.000 | 31,75 | 31,29 | 31,60 | 00:00:00 | | 2005-02-10 | 31,69 | 9.673.000 | 32,20 | 31,49 | 31,63 | 00:00:00 | | 2005-02-11 | 31,53 | 11.687.000 | 31,91 | 31,38 | 31,76 | 00:00:00 | | 2005-02-14 | 31,31 | 12.679.000 | 31,56 | 31,04 | 31,50 | 00:00:00 | | 2005-02-15 | 32,36 | 20.479.500 | 32,63 | 31,86 | 32,01 | 00:00:00 | | 2005-02-16 | 32,94 | 16.278.300 | 33,00 | 32,45 | 32,54 | 00:00:00 | | 2005-02-17 | 32,64 | 11.594.000 | 33,18 | 32,61 | 32,94 | 00:00:00 | | 2005-02-18 | 32,77 | 10.550.700 | 32,94 | 32,39 | 32,69 | 00:00:00 | | 2005-02-22 | 32,35 | 11.688.000 | 32,80 | 32,33 | 32,71 | 00:00:00 | | 2005-02-23 | 32,83 | 9.217.500 | 33,03 | 32,51 | 32,51 | 00:00:00 | | 2005-02-24 | 32,89 | 12.323.700 | 33,16 | 32,76 | 33,03 | 00:00:00 | | 2005-02-25 | 32,62 | 8.794.400 | 32,87 | 32,51 | 32,84 | 00:00:00 | | 2005-02-28 | 32,46 | 9.979.000 | 32,99 | 32,37 | 32,77 | 00:00:00 | | 2005-03-01 | 32,88 | 9.711.200 | 32,93 | 32,43 | 32,46 | 00:00:00 | | 2005-03-02 | 32,87 | 8.823.800 | 33,11 | 32,68 | 32,71 | 00:00:00 | | 2005-03-03 | 32,52 | 11.313.900 | 32,92 | 32,43 | 32,82 | 00:00:00 | | 2005-03-04 | 32,79 | 9.991.000 | 33,01 | 32,67 | 32,84 | 00:00:00 | | 2005-03-07 | 33,43 | 12.753.800 | 33,56 | 32,82 | 32,89 | 00:00:00 | | 2005-03-08 | 33,65 | 14.406.300 | 33,89 | 33,37 | 33,40 | 00:00:00 | | 2005-03-09 | 33,67 | 15.262.400 | 34,00 | 33,47 | 33,53 | 00:00:00 | | 2005-03-10 | 33,63 | 12.905.700 | 34,09 | 33,40 | 33,67 | 00:00:00 | | 2005-03-11 | 33,27 | 10.904.000 | 33,78 | 33,19 | 33,58 | 00:00:00 | | 2005-03-14 | 33,99 | 11.016.000 | 34,00 | 33,25 | 33,33 | 00:00:00 | | 2005-03-15 | 33,91 | 12.642.600 | 34,25 | 33,81 | 34,00 | 00:00:00 | | 2005-03-16 | 33,61 | 12.039.300 | 33,94 | 33,47 | 33,60 | 00:00:00 | | 2005-03-17 | 33,49 | 9.566.000 | 33,86 | 33,26 | 33,59 | 00:00:00 | | 2005-03-18 | 33,83 | 21.523.400 | 33,94 | 33,49 | 33,50 | 00:00:00 | | 2005-03-21 | 33,98 | 12.895.000 | 34,31 | 33,50 | 33,73 | 00:00:00 | | 2005-03-22 | 33,72 | 13.603.500 | 34,36 | 33,63 | 34,05 | 00:00:00 | | 2005-03-23 | 33,55 | 11.405.400 | 33,95 | 33,41 | 33,74 | 00:00:00 | | 2005-03-24 | 33,14 | 10.503.300 | 33,76 | 33,10 | 33,53 | 00:00:00 | | 2005-03-28 | 33,87 | 12.569.600 | 34,27 | 33,29 | 33,30 | 00:00:00 | | 2005-03-29 | 34,30 | 20.174.200 | 34,30 | 33,75 | 33,89 | 00:00:00 | | 2005-03-30 | 34,30 | 18.037.500 | 34,50 | 34,00 | 34,32 | 00:00:00 | | 2005-03-31 | 33,78 | 17.085.300 | 34,49 | 33,68 | 34,43 | 00:00:00 | | 2005-04-01 | 33,39 | 21.444.000 | 34,03 | 33,36 | 33,90 | 00:00:00 | | 2005-04-04 | 33,24 | 16.829.400 | 33,54 | 32,99 | 33,43 | 00:00:00 | | 2005-04-05 | 33,27 | 11.531.200 | 33,38 | 33,04 | 33,37 | 00:00:00 | | 2005-04-06 | 33,00 | 12.437.100 | 33,51 | 32,80 | 33,48 | 00:00:00 | | 2005-04-07 | 33,28 | 13.425.900 | 33,53 | 32,81 | 32,99 | 00:00:00 | | 2005-04-08 | 33,07 | 14.681.200 | 33,76 | 33,00 | 33,45 | 00:00:00 | | 2005-04-11 | 33,12 | 9.758.100 | 33,41 | 32,97 | 33,05 | 00:00:00 | | 2005-04-12 | 33,53 | 14.418.200 | 33,81 | 32,78 | 32,91 | 00:00:00 | | 2005-04-13 | 33,47 | 9.291.900 | 33,80 | 33,40 | 33,52 | 00:00:00 | | 2005-04-14 | 33,05 | 11.738.700 | 33,67 | 32,95 | 33,52 | 00:00:00 | | 2005-04-15 | 32,45 | 17.068.500 | 33,15 | 32,37 | 33,00 | 00:00:00 | | 2005-04-18 | 32,13 | 15.218.200 | 32,71 | 31,94 | 32,27 | 00:00:00 | | 2005-04-19 | 31,86 | 13.165.800 | 32,22 | 31,69 | 32,11 | 00:00:00 | | 2005-04-20 | 31,49 | 15.307.000 | 31,86 | 31,35 | 31,67 | 00:00:00 | | 2005-04-21 | 32,25 | 14.188.000 | 32,43 | 31,87 | 32,00 | 00:00:00 | | 2005-04-22 | 31,81 | 12.965.600 | 32,40 | 31,55 | 32,08 | 00:00:00 | | 2005-04-25 | 32,39 | 13.458.800 | 32,49 | 31,69 | 32,09 | 00:00:00 | | 2005-04-26 | 31,61 | 13.622.100 | 32,40 | 31,55 | 32,20 | 00:00:00 | | 2005-04-27 | 31,92 | 12.776.100 | 32,03 | 31,27 | 31,50 | 00:00:00 | | 2005-04-28 | 31,88 | 18.716.200 | 32,16 | 31,68 | 32,13 | 00:00:00 | | 2005-04-29 | 32,10 | 13.442.800 | 32,30 | 31,61 | 32,30 | 00:00:00 | | 2005-05-02 | 32,15 | 15.188.700 | 32,51 | 31,89 | 32,16 | 00:00:00 | | 2005-05-03 | 32,17 | 28.813.800 | 32,33 | 31,95 | 32,00 | 00:00:00 | | 2005-05-04 | 32,61 | 17.342.400 | 32,69 | 32,10 | 32,14 | 00:00:00 | | 2005-05-05 | 32,25 | 12.970.600 | 32,66 | 32,05 | 32,62 | 00:00:00 | | 2005-05-06 | 32,13 | 8.696.600 | 32,56 | 32,01 | 32,47 | 00:00:00 | | 2005-05-09 | 32,32 | 11.761.200 | 32,38 | 32,00 | 32,00 | 00:00:00 | | 2005-05-10 | 32,09 | 11.758.400 | 32,29 | 31,94 | 32,13 | 00:00:00 | | 2005-05-11 | 31,97 | 10.824.600 | 32,21 | 31,62 | 32,12 | 00:00:00 | | 2005-05-12 | 31,89 | 9.427.600 | 32,12 | 31,73 | 31,95 | 00:00:00 | | 2005-05-13 | 31,88 | 13.979.200 | 32,14 | 31,74 | 32,00 | 00:00:00 | | 2005-05-16 | 31,71 | 15.396.200 | 32,12 | 31,46 | 31,84 | 00:00:00 | | 2005-05-17 | 31,71 | 12.626.000 | 31,99 | 31,47 | 31,50 | 00:00:00 | | 2005-05-18 | 31,44 | 13.649.700 | 31,95 | 31,43 | 31,92 | 00:00:00 | | 2005-05-19 | 32,00 | 17.535.800 | 32,01 | 31,56 | 31,62 | 00:00:00 | | 2005-05-20 | 31,89 | 10.724.400 | 32,10 | 31,81 | 32,09 | 00:00:00 | | 2005-05-23 | 32,08 | 12.907.800 | 32,29 | 31,73 | 31,79 | 00:00:00 | | 2005-05-24 | 32,25 | 12.387.400 | 32,35 | 31,92 | 32,08 | 00:00:00 | | 2005-05-25 | 32,21 | 12.822.400 | 32,43 | 32,07 | 32,13 | 00:00:00 | | 2005-05-26 | 32,04 | 10.703.800 | 32,45 | 31,92 | 32,31 | 00:00:00 | | 2005-05-27 | 32,03 | 5.094.600 | 32,13 | 31,70 | 31,93 | 00:00:00 | | 2005-05-31 | 32,20 | 12.098.100 | 32,32 | 31,84 | 32,03 | 00:00:00 | | 2005-06-01 | 31,57 | 18.424.200 | 32,25 | 31,53 | 32,00 | 00:00:00 | | 2005-06-02 | 31,92 | 10.079.400 | 31,95 | 31,66 | 31,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
