|
 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 | | 2000-12-13 | 38,50 | 368.800 | 38,88 | 36,75 | 36,75 | 00:00:00 | | 2000-12-14 | 37,56 | 206.200 | 38,25 | 36,94 | 37,69 | 00:00:00 | | 2000-12-15 | 37,44 | 127.200 | 38,25 | 37,12 | 37,19 | 00:00:00 | | 2000-12-18 | 37,50 | 197.700 | 39,00 | 37,38 | 38,94 | 00:00:00 | | 2000-12-19 | 37,88 | 154.200 | 38,62 | 37,50 | 38,00 | 00:00:00 | | 2000-12-20 | 36,19 | 153.200 | 37,38 | 36,00 | 37,38 | 00:00:00 | | 2000-12-21 | 37,38 | 244.200 | 38,62 | 36,00 | 36,00 | 00:00:00 | | 2000-12-22 | 39,69 | 150.600 | 40,00 | 37,50 | 37,50 | 00:00:00 | | 2000-12-26 | 39,12 | 66.600 | 40,44 | 38,94 | 39,94 | 00:00:00 | | 2000-12-27 | 40,56 | 156.400 | 41,00 | 39,44 | 39,63 | 00:00:00 | | 2000-12-28 | 41,00 | 86.700 | 41,88 | 40,38 | 40,62 | 00:00:00 | | 2000-12-29 | 41,31 | 146.100 | 42,00 | 40,88 | 40,88 | 00:00:00 | | 2001-01-02 | 39,94 | 176.600 | 41,25 | 39,75 | 40,94 | 00:00:00 | | 2001-01-03 | 41,62 | 244.000 | 41,94 | 39,75 | 40,06 | 00:00:00 | | 2001-01-04 | 41,00 | 210.900 | 42,06 | 41,00 | 41,50 | 00:00:00 | | 2001-01-05 | 40,69 | 128.200 | 41,50 | 39,94 | 41,09 | 00:00:00 | | 2001-01-08 | 40,69 | 163.500 | 40,75 | 39,50 | 40,44 | 00:00:00 | | 2001-01-09 | 42,19 | 272.700 | 43,06 | 40,69 | 40,69 | 00:00:00 | | 2001-01-10 | 41,62 | 93.600 | 42,38 | 41,00 | 42,25 | 00:00:00 | | 2001-01-11 | 42,56 | 116.700 | 43,00 | 41,50 | 41,50 | 00:00:00 | | 2001-01-12 | 43,42 | 164.200 | 44,50 | 42,31 | 42,31 | 00:00:00 | | 2001-01-16 | 44,62 | 327.400 | 44,75 | 43,62 | 43,62 | 00:00:00 | | 2001-01-17 | 43,50 | 176.000 | 45,81 | 43,50 | 44,62 | 00:00:00 | | 2001-01-18 | 43,94 | 105.400 | 44,50 | 42,94 | 43,62 | 00:00:00 | | 2001-01-19 | 44,31 | 178.500 | 44,75 | 43,25 | 44,62 | 00:00:00 | | 2001-01-22 | 43,62 | 107.700 | 44,75 | 43,56 | 44,62 | 00:00:00 | | 2001-01-23 | 42,50 | 116.200 | 43,78 | 41,88 | 43,78 | 00:00:00 | | 2001-01-24 | 42,12 | 206.200 | 43,38 | 41,31 | 43,06 | 00:00:00 | | 2001-01-25 | 41,31 | 373.500 | 42,19 | 40,12 | 42,12 | 00:00:00 | | 2001-01-26 | 41,50 | 94.600 | 41,50 | 40,75 | 41,25 | 00:00:00 | | 2001-01-29 | 42,75 | 230.600 | 43,19 | 41,00 | 41,19 | 00:00:00 | | 2001-01-30 | 41,88 | 92.600 | 42,69 | 41,50 | 42,69 | 00:00:00 | | 2001-01-31 | 42,31 | 343.600 | 42,75 | 41,62 | 41,69 | 00:00:00 | | 2001-02-01 | 42,25 | 67.200 | 42,50 | 41,31 | 42,12 | 00:00:00 | | 2001-02-02 | 41,19 | 115.500 | 42,50 | 40,81 | 42,00 | 00:00:00 | | 2001-02-05 | 43,06 | 140.400 | 43,69 | 41,44 | 41,44 | 00:00:00 | | 2001-02-06 | 43,19 | 112.500 | 44,13 | 42,87 | 43,00 | 00:00:00 | | 2001-02-07 | 43,62 | 90.800 | 44,13 | 42,87 | 42,87 | 00:00:00 | | 2001-02-08 | 43,94 | 119.000 | 44,62 | 43,94 | 43,94 | 00:00:00 | | 2001-02-09 | 43,38 | 115.500 | 44,00 | 43,25 | 43,97 | 00:00:00 | | 2001-02-12 | 43,50 | 168.900 | 43,88 | 43,12 | 43,41 | 00:00:00 | | 2001-02-13 | 43,38 | 56.400 | 44,37 | 43,38 | 43,75 | 00:00:00 | | 2001-02-14 | 42,31 | 122.700 | 44,00 | 41,81 | 44,00 | 00:00:00 | | 2001-02-15 | 42,25 | 60.800 | 43,00 | 42,19 | 42,31 | 00:00:00 | | 2001-02-16 | 42,06 | 81.000 | 42,38 | 41,56 | 41,88 | 00:00:00 | | 2001-02-20 | 42,50 | 72.300 | 43,38 | 42,06 | 42,06 | 00:00:00 | | 2001-02-21 | 42,19 | 58.000 | 42,69 | 41,62 | 42,38 | 00:00:00 | | 2001-02-22 | 41,31 | 107.400 | 42,25 | 40,50 | 42,19 | 00:00:00 | | 2001-02-23 | 41,56 | 139.800 | 41,88 | 40,19 | 41,22 | 00:00:00 | | 2001-02-26 | 43,31 | 263.700 | 43,75 | 41,88 | 41,94 | 00:00:00 | | 2001-02-27 | 43,38 | 98.800 | 44,00 | 43,25 | 43,50 | 00:00:00 | | 2001-02-28 | 42,56 | 449.200 | 43,75 | 42,25 | 43,50 | 00:00:00 | | 2001-03-01 | 42,59 | 1.560.400 | 43,25 | 42,50 | 42,50 | 00:00:00 | | 2001-03-02 | 42,81 | 204.200 | 43,50 | 42,19 | 42,56 | 00:00:00 | | 2001-03-05 | 44,44 | 263.200 | 44,62 | 42,87 | 42,87 | 00:00:00 | | 2001-03-06 | 45,19 | 355.200 | 45,38 | 44,50 | 44,94 | 00:00:00 | | 2001-03-07 | 45,25 | 118.500 | 45,69 | 45,00 | 45,50 | 00:00:00 | | 2001-03-08 | 44,81 | 119.700 | 45,25 | 44,25 | 45,12 | 00:00:00 | | 2001-03-09 | 44,62 | 105.600 | 44,81 | 44,00 | 44,69 | 00:00:00 | | 2001-03-12 | 42,63 | 155.200 | 44,88 | 42,38 | 44,13 | 00:00:00 | | 2001-03-13 | 41,94 | 106.600 | 42,81 | 41,00 | 42,75 | 00:00:00 | | 2001-03-14 | 40,81 | 137.200 | 41,56 | 40,62 | 41,13 | 00:00:00 | | 2001-03-15 | 41,81 | 121.400 | 42,38 | 41,25 | 41,37 | 00:00:00 | | 2001-03-16 | 42,06 | 176.200 | 42,56 | 41,37 | 41,50 | 00:00:00 | | 2001-03-19 | 42,81 | 70.800 | 43,25 | 42,25 | 42,56 | 00:00:00 | | 2001-03-20 | 41,69 | 95.100 | 43,19 | 41,31 | 42,87 | 00:00:00 | | 2001-03-21 | 41,13 | 73.500 | 41,88 | 40,94 | 41,44 | 00:00:00 | | 2001-03-22 | 39,75 | 267.600 | 41,56 | 38,69 | 41,56 | 00:00:00 | | 2001-03-23 | 38,06 | 141.800 | 40,06 | 37,69 | 39,97 | 00:00:00 | | 2001-03-26 | 39,94 | 159.900 | 39,94 | 38,37 | 38,69 | 00:00:00 | | 2001-03-27 | 41,06 | 208.600 | 41,56 | 39,63 | 39,78 | 00:00:00 | | 2001-03-28 | 41,00 | 136.800 | 41,50 | 40,38 | 40,59 | 00:00:00 | | 2001-03-29 | 41,19 | 58.800 | 41,19 | 40,38 | 40,62 | 00:00:00 | | 2001-03-30 | 41,19 | 59.700 | 41,75 | 40,81 | 41,25 | 00:00:00 | | 2001-04-02 | 40,75 | 121.200 | 42,19 | 40,25 | 41,25 | 00:00:00 | | 2001-04-03 | 39,19 | 166.000 | 40,69 | 38,37 | 40,69 | 00:00:00 | | 2001-04-04 | 38,88 | 123.300 | 39,31 | 38,00 | 38,91 | 00:00:00 | | 2001-04-05 | 40,06 | 166.600 | 40,06 | 38,88 | 39,12 | 00:00:00 | | 2001-04-06 | 40,19 | 187.800 | 40,62 | 39,25 | 39,63 | 00:00:00 | | 2001-04-09 | 39,54 | 35.000 | 40,45 | 39,40 | 40,44 | 00:00:00 | | 2001-04-10 | 39,50 | 286.000 | 40,20 | 39,50 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
