|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 39,88 | 315.600 | 40,31 | 38,00 | 38,56 | 00:00:00 | | 2000-04-28 | 39,00 | 142.000 | 39,75 | 37,75 | 39,69 | 00:00:00 | | 2000-05-01 | 38,38 | 102.200 | 39,19 | 38,00 | 39,19 | 00:00:00 | | 2000-05-02 | 35,75 | 356.200 | 38,06 | 35,62 | 37,88 | 00:00:00 | | 2000-05-03 | 32,94 | 984.000 | 35,50 | 32,25 | 35,50 | 00:00:00 | | 2000-05-04 | 35,25 | 404.100 | 36,13 | 32,12 | 33,31 | 00:00:00 | | 2000-05-05 | 34,37 | 589.200 | 35,75 | 34,37 | 35,06 | 00:00:00 | | 2000-05-08 | 33,75 | 679.400 | 34,63 | 33,69 | 34,25 | 00:00:00 | | 2000-05-09 | 33,06 | 970.600 | 34,12 | 32,50 | 34,03 | 00:00:00 | | 2000-05-10 | 31,50 | 1.083.200 | 32,69 | 31,31 | 32,31 | 00:00:00 | | 2000-05-11 | 32,50 | 503.100 | 32,50 | 31,31 | 32,25 | 00:00:00 | | 2000-05-12 | 32,12 | 176.700 | 33,19 | 32,12 | 33,13 | 00:00:00 | | 2000-05-15 | 32,62 | 419.600 | 33,13 | 31,81 | 33,09 | 00:00:00 | | 2000-05-16 | 32,87 | 151.400 | 33,13 | 32,56 | 33,00 | 00:00:00 | | 2000-05-17 | 31,00 | 321.600 | 32,62 | 30,62 | 32,62 | 00:00:00 | | 2000-05-18 | 30,62 | 266.400 | 32,00 | 30,50 | 31,00 | 00:00:00 | | 2000-05-19 | 29,75 | 123.600 | 30,56 | 29,62 | 30,50 | 00:00:00 | | 2000-05-22 | 29,94 | 438.000 | 30,13 | 27,94 | 30,06 | 00:00:00 | | 2000-05-23 | 30,13 | 245.800 | 31,12 | 29,69 | 29,87 | 00:00:00 | | 2000-05-24 | 31,37 | 184.800 | 31,63 | 29,75 | 30,13 | 00:00:00 | | 2000-05-25 | 31,50 | 258.800 | 33,06 | 31,44 | 31,63 | 00:00:00 | | 2000-05-26 | 31,25 | 53.000 | 31,94 | 31,25 | 31,50 | 00:00:00 | | 2000-05-30 | 34,12 | 344.800 | 34,63 | 33,19 | 33,19 | 00:00:00 | | 2000-05-31 | 37,56 | 555.400 | 38,44 | 33,38 | 33,97 | 00:00:00 | | 2000-06-01 | 36,88 | 215.700 | 37,81 | 36,34 | 37,63 | 00:00:00 | | 2000-06-02 | 25,46 | 1.443 | 26,17 | 24,83 | 24,92 | 00:00:00 | | 2000-06-05 | 37,00 | 134.600 | 39,00 | 37,00 | 38,19 | 00:00:00 | | 2000-06-06 | 35,06 | 146.800 | 36,00 | 34,62 | 34,62 | 00:00:00 | | 2000-06-07 | 35,19 | 300.800 | 35,69 | 34,81 | 35,25 | 00:00:00 | | 2000-06-08 | 34,50 | 131.400 | 35,50 | 34,50 | 35,44 | 00:00:00 | | 2000-06-09 | 24,08 | 844 | 24,13 | 23,33 | 23,54 | 00:00:00 | | 2000-06-12 | 35,81 | 62.400 | 36,19 | 35,56 | 35,75 | 00:00:00 | | 2000-06-13 | 35,31 | 157.200 | 35,62 | 34,75 | 35,62 | 00:00:00 | | 2000-06-14 | 35,37 | 321.200 | 35,94 | 35,00 | 35,25 | 00:00:00 | | 2000-06-15 | 36,56 | 390.800 | 36,69 | 35,06 | 35,75 | 00:00:00 | | 2000-06-16 | 35,62 | 165.400 | 37,00 | 34,78 | 34,81 | 00:00:00 | | 2000-06-19 | 36,69 | 107.800 | 37,00 | 35,19 | 35,62 | 00:00:00 | | 2000-06-20 | 34,88 | 295.600 | 36,69 | 34,75 | 36,63 | 00:00:00 | | 2000-06-21 | 35,75 | 272.000 | 36,25 | 34,62 | 34,81 | 00:00:00 | | 2000-06-22 | 36,19 | 171.900 | 37,44 | 35,25 | 36,00 | 00:00:00 | | 2000-06-23 | 35,19 | 74.700 | 36,31 | 35,19 | 36,12 | 00:00:00 | | 2000-06-26 | 36,00 | 92.600 | 36,19 | 35,00 | 35,50 | 00:00:00 | | 2000-06-27 | 37,12 | 201.900 | 37,62 | 35,37 | 35,62 | 00:00:00 | | 2000-06-28 | 37,81 | 245.100 | 39,44 | 36,94 | 37,56 | 00:00:00 | | 2000-06-29 | 36,87 | 136.600 | 38,00 | 35,50 | 37,84 | 00:00:00 | | 2000-06-30 | 38,88 | 226.000 | 39,75 | 36,75 | 37,25 | 00:00:00 | | 2000-07-03 | 39,12 | 250.000 | 39,25 | 37,25 | 39,00 | 00:00:00 | | 2000-07-05 | 38,25 | 430.400 | 39,75 | 37,50 | 39,25 | 00:00:00 | | 2000-07-06 | 38,00 | 217.400 | 38,25 | 36,94 | 38,25 | 00:00:00 | | 2000-07-07 | 37,94 | 56.200 | 38,75 | 37,50 | 37,50 | 00:00:00 | | 2000-07-10 | 35,81 | 173.800 | 37,94 | 35,50 | 37,91 | 00:00:00 | | 2000-07-11 | 35,62 | 96.800 | 35,88 | 34,88 | 35,75 | 00:00:00 | | 2000-07-12 | 34,88 | 395.100 | 36,31 | 34,75 | 36,19 | 00:00:00 | | 2000-07-13 | 36,69 | 242.400 | 36,87 | 35,31 | 35,31 | 00:00:00 | | 2000-07-14 | 36,87 | 73.000 | 36,87 | 36,00 | 36,56 | 00:00:00 | | 2000-07-17 | 37,06 | 112.800 | 37,12 | 36,25 | 36,87 | 00:00:00 | | 2000-07-18 | 36,00 | 109.000 | 37,12 | 35,62 | 37,00 | 00:00:00 | | 2000-07-19 | 35,75 | 120.200 | 36,12 | 35,13 | 36,12 | 00:00:00 | | 2000-07-20 | 36,25 | 80.100 | 36,44 | 35,44 | 35,75 | 00:00:00 | | 2000-07-21 | 34,31 | 136.800 | 36,06 | 34,25 | 35,56 | 00:00:00 | | 2000-07-24 | 33,06 | 566.000 | 35,13 | 33,06 | 34,25 | 00:00:00 | | 2000-07-25 | 34,19 | 325.400 | 34,31 | 33,19 | 33,50 | 00:00:00 | | 2000-07-26 | 33,81 | 511.400 | 34,12 | 33,09 | 34,12 | 00:00:00 | | 2000-07-27 | 33,87 | 113.600 | 34,31 | 33,50 | 33,50 | 00:00:00 | | 2000-07-28 | 30,75 | 1.294.000 | 33,50 | 30,50 | 33,50 | 00:00:00 | | 2000-07-31 | 33,75 | 301.400 | 33,75 | 31,12 | 31,25 | 00:00:00 | | 2000-08-01 | 32,56 | 113.000 | 33,38 | 32,50 | 33,28 | 00:00:00 | | 2000-08-02 | 32,50 | 451.400 | 32,88 | 31,75 | 32,44 | 00:00:00 | | 2000-08-03 | 33,81 | 339.400 | 34,06 | 31,75 | 32,00 | 00:00:00 | | 2000-08-04 | 33,06 | 269.600 | 34,12 | 32,81 | 34,00 | 00:00:00 | | 2000-08-07 | 32,37 | 163.200 | 33,50 | 32,25 | 33,38 | 00:00:00 | | 2000-08-08 | 31,75 | 709.400 | 34,25 | 31,25 | 34,12 | 00:00:00 | | 2000-08-09 | 32,56 | 423.200 | 33,25 | 31,62 | 31,94 | 00:00:00 | | 2000-08-10 | 33,00 | 167.000 | 33,25 | 32,62 | 32,81 | 00:00:00 | | 2000-08-11 | 32,75 | 111.300 | 33,19 | 32,25 | 32,69 | 00:00:00 | | 2000-08-14 | 32,94 | 127.500 | 33,12 | 32,13 | 32,88 | 00:00:00 | | 2000-08-15 | 35,00 | 210.400 | 35,31 | 32,81 | 33,03 | 00:00:00 | | 2000-08-16 | 35,88 | 167.400 | 36,87 | 35,06 | 35,06 | 00:00:00 | | 2000-08-17 | 38,19 | 790.400 | 38,75 | 36,38 | 36,56 | 00:00:00 | | 2000-08-18 | 38,00 | 354.800 | 39,12 | 37,39 | 38,00 | 00:00:00 | | 2000-08-21 | 37,25 | 110.000 | 38,13 | 36,94 | 37,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
