|
 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 | | 2006-01-20 | 27,76 | 22.928.200 | 28,13 | 27,65 | 27,96 | 00:00:00 | | 2006-01-23 | 27,49 | 15.957.900 | 27,90 | 27,45 | 27,75 | 00:00:00 | | 2006-01-24 | 27,51 | 14.900.100 | 27,59 | 27,11 | 27,47 | 00:00:00 | | 2006-01-25 | 27,29 | 13.118.400 | 27,53 | 27,11 | 27,43 | 00:00:00 | | 2006-01-26 | 27,95 | 14.002.600 | 28,04 | 27,33 | 27,49 | 00:00:00 | | 2006-01-27 | 28,25 | 12.223.600 | 28,45 | 27,72 | 27,90 | 00:00:00 | | 2006-01-30 | 27,81 | 12.809.100 | 28,35 | 27,76 | 28,35 | 00:00:00 | | 2006-01-31 | 27,82 | 15.235.800 | 28,04 | 27,72 | 27,88 | 00:00:00 | | 2006-02-01 | 27,99 | 21.043.800 | 28,16 | 27,51 | 27,59 | 00:00:00 | | 2006-02-02 | 27,02 | 31.942.200 | 27,60 | 26,91 | 27,50 | 00:00:00 | | 2006-02-03 | 27,08 | 25.261.200 | 27,29 | 26,76 | 26,81 | 00:00:00 | | 2006-02-06 | 26,94 | 22.872.000 | 28,02 | 26,87 | 27,17 | 00:00:00 | | 2006-02-07 | 26,84 | 15.726.800 | 27,04 | 26,72 | 26,89 | 00:00:00 | | 2006-02-08 | 27,02 | 11.718.300 | 27,07 | 26,72 | 26,87 | 00:00:00 | | 2006-02-09 | 26,61 | 15.025.400 | 27,15 | 26,57 | 27,06 | 00:00:00 | | 2006-02-10 | 26,55 | 17.709.600 | 26,70 | 26,15 | 26,35 | 00:00:00 | | 2006-02-13 | 26,20 | 17.838.900 | 26,51 | 26,12 | 26,51 | 00:00:00 | | 2006-02-14 | 26,55 | 14.446.500 | 26,67 | 26,20 | 26,32 | 00:00:00 | | 2006-02-15 | 26,54 | 8.689.000 | 26,71 | 26,39 | 26,51 | 00:00:00 | | 2006-02-16 | 26,51 | 8.876.100 | 26,60 | 26,37 | 26,54 | 00:00:00 | | 2006-02-17 | 26,31 | 9.824.000 | 26,58 | 26,30 | 26,51 | 00:00:00 | | 2006-02-21 | 26,25 | 14.064.000 | 26,38 | 26,00 | 26,31 | 00:00:00 | | 2006-02-22 | 26,52 | 12.899.200 | 26,89 | 26,30 | 26,33 | 00:00:00 | | 2006-02-23 | 26,55 | 9.937.200 | 26,79 | 26,27 | 26,40 | 00:00:00 | | 2006-02-24 | 26,49 | 9.432.200 | 26,57 | 26,25 | 26,45 | 00:00:00 | | 2006-02-27 | 26,84 | 11.250.300 | 27,00 | 26,56 | 26,61 | 00:00:00 | | 2006-02-28 | 26,83 | 16.085.400 | 27,00 | 26,59 | 26,73 | 00:00:00 | | 2006-03-01 | 27,37 | 18.374.100 | 27,53 | 26,65 | 26,75 | 00:00:00 | | 2006-03-02 | 27,38 | 18.306.600 | 27,41 | 27,02 | 27,22 | 00:00:00 | | 2006-03-03 | 27,17 | 21.563.100 | 27,52 | 26,97 | 27,08 | 00:00:00 | | 2006-03-06 | 27,06 | 17.882.200 | 27,32 | 26,91 | 27,11 | 00:00:00 | | 2006-03-07 | 26,76 | 18.824.400 | 27,06 | 26,49 | 27,03 | 00:00:00 | | 2006-03-08 | 26,72 | 12.216.200 | 26,99 | 26,51 | 26,82 | 00:00:00 | | 2006-03-09 | 26,34 | 16.924.600 | 26,70 | 26,27 | 26,67 | 00:00:00 | | 2006-03-10 | 26,25 | 18.533.700 | 26,50 | 26,09 | 26,43 | 00:00:00 | | 2006-03-13 | 26,10 | 12.855.000 | 26,43 | 26,00 | 26,29 | 00:00:00 | | 2006-03-14 | 26,67 | 15.048.800 | 26,76 | 26,02 | 26,06 | 00:00:00 | | 2006-03-15 | 27,08 | 13.622.700 | 27,08 | 26,40 | 26,58 | 00:00:00 | | 2006-03-16 | 27,17 | 13.213.000 | 27,26 | 27,02 | 27,16 | 00:00:00 | | 2006-03-17 | 26,90 | 22.553.100 | 27,38 | 26,83 | 27,37 | 00:00:00 | | 2006-03-20 | 26,90 | 14.654.000 | 27,10 | 26,77 | 26,84 | 00:00:00 | | 2006-03-21 | 26,72 | 15.033.600 | 27,18 | 26,67 | 26,94 | 00:00:00 | | 2006-03-22 | 26,59 | 10.443.400 | 26,72 | 26,40 | 26,69 | 00:00:00 | | 2006-03-23 | 26,49 | 9.839.400 | 26,54 | 26,27 | 26,54 | 00:00:00 | | 2006-03-24 | 26,56 | 7.076.200 | 26,69 | 26,39 | 26,51 | 00:00:00 | | 2006-03-27 | 26,72 | 7.702.000 | 26,77 | 26,40 | 26,53 | 00:00:00 | | 2006-03-28 | 26,13 | 16.888.400 | 26,87 | 26,09 | 26,72 | 00:00:00 | | 2006-03-29 | 26,50 | 14.698.200 | 26,73 | 26,07 | 26,18 | 00:00:00 | | 2006-03-30 | 26,53 | 17.000.400 | 26,68 | 26,34 | 26,50 | 00:00:00 | | 2006-03-31 | 26,16 | 16.975.400 | 27,16 | 26,15 | 26,53 | 00:00:00 | | 2006-04-03 | 26,38 | 11.637.600 | 26,70 | 26,18 | 26,25 | 00:00:00 | | 2006-04-04 | 26,49 | 11.363.200 | 26,59 | 26,21 | 26,30 | 00:00:00 | | 2006-04-05 | 27,04 | 14.600.100 | 27,07 | 26,26 | 26,37 | 00:00:00 | | 2006-04-06 | 27,40 | 14.153.800 | 27,48 | 26,85 | 26,93 | 00:00:00 | | 2006-04-07 | 27,52 | 16.929.000 | 27,90 | 27,25 | 27,40 | 00:00:00 | | 2006-04-10 | 27,67 | 34.899.000 | 27,72 | 27,33 | 27,50 | 00:00:00 | | 2006-04-11 | 27,58 | 13.388.000 | 27,91 | 27,46 | 27,71 | 00:00:00 | | 2006-04-12 | 27,30 | 13.362.300 | 27,58 | 27,06 | 27,53 | 00:00:00 | | 2006-04-13 | 27,93 | 18.373.800 | 28,01 | 27,22 | 27,24 | 00:00:00 | | 2006-04-17 | 28,08 | 18.031.600 | 28,21 | 27,65 | 27,85 | 00:00:00 | | 2006-04-18 | 28,83 | 32.035.400 | 29,05 | 28,15 | 28,18 | 00:00:00 | | 2006-04-19 | 28,74 | 13.163.800 | 29,25 | 28,55 | 29,04 | 00:00:00 | | 2006-04-20 | 28,58 | 12.695.800 | 29,01 | 28,54 | 28,70 | 00:00:00 | | 2006-04-21 | 28,72 | 11.777.800 | 28,83 | 28,49 | 28,83 | 00:00:00 | | 2006-04-24 | 28,43 | 9.541.000 | 28,70 | 28,34 | 28,64 | 00:00:00 | | 2006-04-25 | 28,83 | 15.503.400 | 29,01 | 28,48 | 28,55 | 00:00:00 | | 2006-04-26 | 29,20 | 15.092.000 | 29,20 | 28,59 | 28,99 | 00:00:00 | | 2006-04-27 | 30,45 | 87.771.800 | 31,01 | 29,84 | 29,86 | 00:00:00 | | 2006-04-28 | 30,95 | 38.336.100 | 31,06 | 30,49 | 30,78 | 00:00:00 | | 2006-05-01 | 30,14 | 23.633.700 | 31,21 | 30,00 | 30,95 | 00:00:00 | | 2006-05-02 | 30,16 | 22.687.600 | 30,74 | 29,94 | 30,22 | 00:00:00 | | 2006-05-03 | 29,97 | 18.211.500 | 30,38 | 29,73 | 30,08 | 00:00:00 | | 2006-05-04 | 30,40 | 11.981.200 | 30,54 | 30,01 | 30,08 | 00:00:00 | | 2006-05-05 | 30,78 | 11.905.200 | 30,82 | 30,35 | 30,59 | 00:00:00 | | 2006-05-08 | 31,06 | 12.489.400 | 31,29 | 30,63 | 30,65 | 00:00:00 | | 2006-05-09 | 31,57 | 15.999.000 | 31,79 | 30,95 | 31,06 | 00:00:00 | | 2006-05-10 | 32,27 | 25.452.400 | 32,31 | 31,37 | 31,55 | 00:00:00 | | 2006-05-11 | 31,92 | 18.892.600 | 32,14 | 31,81 | 32,02 | 00:00:00 | | 2006-05-12 | 32,07 | 18.731.600 | 32,27 | 31,50 | 31,84 | 00:00:00 | | 2006-05-15 | 32,21 | 17.067.300 | 32,32 | 31,79 | 32,11 | 00:00:00 | | 2006-05-16 | 32,22 | 16.179.600 | 32,29 | 31,86 | 31,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
