|
 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 | | 2005-09-26 | 29,07 | 15.152.800 | 29,40 | 28,91 | 29,01 | 00:00:00 | | 2005-09-27 | 29,01 | 12.942.400 | 29,34 | 29,01 | 29,07 | 00:00:00 | | 2005-09-28 | 29,03 | 10.827.600 | 29,26 | 28,90 | 29,18 | 00:00:00 | | 2005-09-29 | 29,29 | 15.880.800 | 29,46 | 28,92 | 28,98 | 00:00:00 | | 2005-09-30 | 29,38 | 11.315.000 | 29,50 | 28,94 | 29,30 | 00:00:00 | | 2005-10-03 | 28,94 | 12.812.000 | 29,34 | 28,94 | 29,24 | 00:00:00 | | 2005-10-04 | 28,66 | 13.092.600 | 29,11 | 28,63 | 28,93 | 00:00:00 | | 2005-10-05 | 28,19 | 15.638.100 | 28,68 | 28,19 | 28,62 | 00:00:00 | | 2005-10-06 | 28,44 | 19.547.600 | 28,75 | 28,15 | 28,21 | 00:00:00 | | 2005-10-07 | 28,30 | 14.280.200 | 28,59 | 28,23 | 28,43 | 00:00:00 | | 2005-10-10 | 28,40 | 10.662.800 | 28,69 | 28,22 | 28,26 | 00:00:00 | | 2005-10-11 | 28,32 | 13.675.200 | 28,65 | 28,22 | 28,37 | 00:00:00 | | 2005-10-12 | 27,92 | 16.383.900 | 28,72 | 27,89 | 28,20 | 00:00:00 | | 2005-10-13 | 27,20 | 23.945.400 | 27,92 | 27,19 | 27,81 | 00:00:00 | | 2005-10-14 | 27,30 | 18.008.800 | 27,63 | 27,21 | 27,30 | 00:00:00 | | 2005-10-17 | 27,15 | 12.753.300 | 27,40 | 27,02 | 27,20 | 00:00:00 | | 2005-10-18 | 26,79 | 12.487.000 | 27,26 | 26,79 | 27,14 | 00:00:00 | | 2005-10-19 | 27,69 | 23.350.600 | 27,69 | 26,81 | 26,99 | 00:00:00 | | 2005-10-20 | 27,46 | 17.358.000 | 28,16 | 27,35 | 27,68 | 00:00:00 | | 2005-10-21 | 27,07 | 21.278.200 | 27,80 | 27,06 | 27,77 | 00:00:00 | | 2005-10-24 | 27,70 | 13.237.500 | 27,75 | 27,12 | 27,13 | 00:00:00 | | 2005-10-25 | 27,84 | 16.142.000 | 28,09 | 27,55 | 27,58 | 00:00:00 | | 2005-10-26 | 27,63 | 15.035.000 | 27,92 | 27,57 | 27,80 | 00:00:00 | | 2005-10-27 | 27,00 | 10.175.600 | 27,77 | 27,00 | 27,50 | 00:00:00 | | 2005-10-28 | 27,57 | 13.291.400 | 27,66 | 27,14 | 27,30 | 00:00:00 | | 2005-10-31 | 27,81 | 14.142.400 | 28,10 | 27,52 | 27,52 | 00:00:00 | | 2005-11-01 | 28,10 | 15.075.600 | 28,29 | 27,74 | 27,74 | 00:00:00 | | 2005-11-02 | 28,80 | 23.997.000 | 29,00 | 28,20 | 28,23 | 00:00:00 | | 2005-11-03 | 27,36 | 49.069.200 | 27,86 | 27,12 | 27,59 | 00:00:00 | | 2005-11-04 | 27,14 | 22.615.400 | 27,48 | 27,00 | 27,35 | 00:00:00 | | 2005-11-07 | 26,46 | 23.939.800 | 27,14 | 26,38 | 27,05 | 00:00:00 | | 2005-11-08 | 26,36 | 21.533.400 | 26,54 | 26,20 | 26,26 | 00:00:00 | | 2005-11-09 | 26,61 | 14.259.400 | 26,77 | 26,21 | 26,25 | 00:00:00 | | 2005-11-10 | 27,35 | 22.004.200 | 27,39 | 26,60 | 26,61 | 00:00:00 | | 2005-11-11 | 26,93 | 14.453.600 | 27,73 | 26,88 | 27,40 | 00:00:00 | | 2005-11-14 | 26,59 | 15.418.200 | 26,94 | 26,48 | 26,88 | 00:00:00 | | 2005-11-15 | 26,47 | 17.546.800 | 26,72 | 26,38 | 26,54 | 00:00:00 | | 2005-11-16 | 26,10 | 20.629.500 | 26,53 | 26,05 | 26,39 | 00:00:00 | | 2005-11-17 | 26,36 | 20.975.000 | 26,38 | 26,05 | 26,07 | 00:00:00 | | 2005-11-18 | 26,92 | 26.617.400 | 27,03 | 26,18 | 26,64 | 00:00:00 | | 2005-11-21 | 27,13 | 21.753.900 | 27,43 | 26,72 | 26,72 | 00:00:00 | | 2005-11-22 | 27,10 | 12.402.900 | 27,32 | 26,95 | 27,10 | 00:00:00 | | 2005-11-23 | 27,22 | 9.433.200 | 27,36 | 26,84 | 26,94 | 00:00:00 | | 2005-11-25 | 27,39 | 4.127.600 | 27,50 | 27,22 | 27,25 | 00:00:00 | | 2005-11-28 | 27,08 | 15.161.400 | 27,45 | 27,06 | 27,31 | 00:00:00 | | 2005-11-29 | 26,75 | 26.145.800 | 27,42 | 26,71 | 26,96 | 00:00:00 | | 2005-11-30 | 26,40 | 26.552.100 | 26,72 | 26,19 | 26,66 | 00:00:00 | | 2005-12-01 | 26,94 | 21.074.200 | 27,02 | 26,50 | 26,53 | 00:00:00 | | 2005-12-02 | 27,16 | 15.880.200 | 27,17 | 26,80 | 26,90 | 00:00:00 | | 2005-12-05 | 27,05 | 16.072.000 | 27,18 | 26,96 | 27,17 | 00:00:00 | | 2005-12-06 | 27,14 | 23.177.800 | 27,33 | 26,70 | 27,04 | 00:00:00 | | 2005-12-07 | 27,10 | 15.428.000 | 27,28 | 26,92 | 27,06 | 00:00:00 | | 2005-12-08 | 26,92 | 21.324.200 | 27,22 | 26,65 | 27,20 | 00:00:00 | | 2005-12-09 | 26,82 | 13.658.200 | 26,99 | 26,57 | 26,95 | 00:00:00 | | 2005-12-12 | 26,59 | 11.119.500 | 26,90 | 26,55 | 26,86 | 00:00:00 | | 2005-12-13 | 26,62 | 15.479.600 | 26,77 | 26,37 | 26,47 | 00:00:00 | | 2005-12-14 | 26,61 | 13.660.500 | 26,83 | 26,35 | 26,48 | 00:00:00 | | 2005-12-15 | 26,89 | 16.186.500 | 27,00 | 26,34 | 26,66 | 00:00:00 | | 2005-12-16 | 26,83 | 26.137.600 | 27,01 | 26,71 | 26,83 | 00:00:00 | | 2005-12-19 | 26,63 | 16.377.200 | 26,98 | 26,60 | 26,76 | 00:00:00 | | 2005-12-20 | 26,56 | 12.052.600 | 26,73 | 26,43 | 26,60 | 00:00:00 | | 2005-12-21 | 26,29 | 19.741.600 | 26,73 | 26,01 | 26,57 | 00:00:00 | | 2005-12-22 | 26,46 | 15.790.400 | 26,51 | 26,13 | 26,28 | 00:00:00 | | 2005-12-23 | 26,54 | 8.172.000 | 26,82 | 26,42 | 26,57 | 00:00:00 | | 2005-12-27 | 26,24 | 15.224.600 | 26,76 | 26,19 | 26,68 | 00:00:00 | | 2005-12-28 | 26,17 | 10.660.800 | 26,32 | 26,14 | 26,20 | 00:00:00 | | 2005-12-29 | 26,10 | 8.891.000 | 26,32 | 26,09 | 26,14 | 00:00:00 | | 2005-12-30 | 25,92 | 14.589.200 | 26,16 | 25,80 | 26,02 | 00:00:00 | | 2006-01-03 | 26,23 | 16.381.800 | 26,32 | 25,35 | 26,05 | 00:00:00 | | 2006-01-04 | 26,38 | 16.747.400 | 26,74 | 25,90 | 26,13 | 00:00:00 | | 2006-01-05 | 26,42 | 11.155.600 | 26,64 | 26,29 | 26,38 | 00:00:00 | | 2006-01-06 | 27,28 | 14.734.600 | 27,38 | 26,42 | 26,64 | 00:00:00 | | 2006-01-09 | 27,45 | 16.494.600 | 27,49 | 26,85 | 27,12 | 00:00:00 | | 2006-01-10 | 27,41 | 15.379.600 | 27,42 | 27,11 | 27,26 | 00:00:00 | | 2006-01-11 | 27,50 | 12.025.600 | 27,60 | 27,24 | 27,43 | 00:00:00 | | 2006-01-12 | 27,83 | 14.721.400 | 27,93 | 27,37 | 27,38 | 00:00:00 | | 2006-01-13 | 27,95 | 15.384.600 | 28,00 | 27,57 | 27,86 | 00:00:00 | | 2006-01-17 | 28,10 | 14.233.500 | 28,19 | 27,65 | 27,74 | 00:00:00 | | 2006-01-18 | 28,19 | 15.780.800 | 28,29 | 27,87 | 28,09 | 00:00:00 | | 2006-01-19 | 28,19 | 15.999.300 | 28,38 | 27,90 | 28,19 | 00:00:00 | | 2006-01-20 | 27,76 | 22.928.200 | 28,13 | 27,65 | 27,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
