|
 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 | | 2001-04-10 | 39,50 | 286.000 | 40,20 | 39,50 | 39,60 | 00:00:00 | | 2001-04-11 | 40,21 | 237.800 | 40,30 | 39,00 | 39,55 | 00:00:00 | | 2001-04-12 | 40,65 | 85.000 | 40,90 | 39,60 | 39,60 | 00:00:00 | | 2001-04-16 | 40,74 | 79.600 | 41,30 | 40,45 | 40,50 | 00:00:00 | | 2001-04-17 | 41,74 | 97.500 | 42,00 | 40,50 | 40,56 | 00:00:00 | | 2001-04-18 | 42,04 | 470.700 | 42,79 | 41,75 | 41,98 | 00:00:00 | | 2001-04-19 | 42,69 | 121.000 | 42,69 | 41,00 | 41,90 | 00:00:00 | | 2001-04-20 | 42,25 | 77.200 | 42,60 | 41,95 | 42,10 | 00:00:00 | | 2001-04-23 | 41,70 | 319.000 | 42,70 | 41,60 | 42,55 | 00:00:00 | | 2001-04-24 | 41,50 | 98.600 | 42,35 | 41,50 | 42,00 | 00:00:00 | | 2001-04-25 | 41,84 | 48.800 | 42,11 | 41,45 | 41,45 | 00:00:00 | | 2001-04-26 | 43,23 | 169.200 | 43,45 | 41,81 | 42,20 | 00:00:00 | | 2001-04-27 | 43,05 | 76.800 | 43,50 | 42,76 | 43,50 | 00:00:00 | | 2001-04-30 | 43,15 | 62.000 | 43,75 | 42,87 | 43,00 | 00:00:00 | | 2001-05-01 | 43,79 | 138.000 | 43,82 | 42,95 | 43,00 | 00:00:00 | | 2001-05-02 | 44,05 | 123.300 | 44,25 | 43,70 | 43,70 | 00:00:00 | | 2001-05-03 | 43,64 | 100.800 | 44,05 | 43,00 | 43,95 | 00:00:00 | | 2001-05-04 | 44,40 | 313.500 | 44,60 | 42,60 | 42,89 | 00:00:00 | | 2001-05-07 | 44,75 | 297.200 | 44,75 | 44,00 | 44,05 | 00:00:00 | | 2001-05-08 | 43,65 | 186.900 | 45,05 | 43,30 | 44,95 | 00:00:00 | | 2001-05-09 | 42,90 | 106.000 | 43,65 | 42,75 | 43,65 | 00:00:00 | | 2001-05-10 | 41,76 | 96.300 | 43,30 | 41,75 | 43,01 | 00:00:00 | | 2001-05-11 | 41,63 | 621.200 | 42,04 | 41,06 | 41,66 | 00:00:00 | | 2001-05-14 | 42,37 | 101.400 | 42,60 | 41,25 | 41,35 | 00:00:00 | | 2001-05-15 | 42,56 | 84.400 | 43,55 | 42,35 | 42,35 | 00:00:00 | | 2001-05-16 | 43,15 | 84.200 | 43,19 | 41,75 | 42,94 | 00:00:00 | | 2001-05-17 | 43,12 | 152.600 | 43,60 | 42,66 | 42,70 | 00:00:00 | | 2001-05-18 | 43,81 | 118.600 | 44,07 | 43,04 | 43,20 | 00:00:00 | | 2001-05-21 | 43,30 | 98.100 | 44,40 | 42,95 | 43,94 | 00:00:00 | | 2001-05-22 | 42,36 | 124.000 | 43,49 | 42,05 | 43,45 | 00:00:00 | | 2001-05-23 | 41,43 | 86.400 | 42,35 | 41,05 | 42,35 | 00:00:00 | | 2001-05-24 | 40,95 | 96.800 | 41,50 | 40,55 | 41,30 | 00:00:00 | | 2001-05-25 | 40,72 | 81.900 | 41,55 | 40,61 | 40,84 | 00:00:00 | | 2001-05-29 | 41,01 | 80.800 | 41,18 | 40,35 | 40,70 | 00:00:00 | | 2001-05-30 | 41,28 | 60.600 | 41,65 | 40,50 | 40,50 | 00:00:00 | | 2001-05-31 | 40,46 | 62.600 | 41,55 | 40,35 | 41,55 | 00:00:00 | | 2001-06-01 | 40,07 | 77.000 | 40,85 | 39,80 | 40,85 | 00:00:00 | | 2001-06-04 | 40,39 | 51.400 | 40,44 | 40,02 | 40,25 | 00:00:00 | | 2001-06-05 | 41,30 | 205.200 | 41,50 | 40,54 | 40,55 | 00:00:00 | | 2001-06-06 | 40,06 | 138.800 | 41,50 | 40,05 | 41,50 | 00:00:00 | | 2001-06-07 | 39,92 | 128.800 | 40,47 | 39,72 | 40,17 | 00:00:00 | | 2001-06-08 | 40,00 | 59.100 | 40,47 | 39,50 | 39,93 | 00:00:00 | | 2001-06-11 | 40,27 | 61.400 | 40,50 | 39,95 | 40,08 | 00:00:00 | | 2001-06-12 | 40,20 | 89.200 | 40,49 | 39,75 | 40,19 | 00:00:00 | | 2001-06-13 | 40,37 | 107.600 | 41,34 | 40,01 | 40,05 | 00:00:00 | | 2001-06-14 | 40,28 | 58.500 | 40,85 | 40,05 | 40,27 | 00:00:00 | | 2001-06-15 | 40,80 | 101.100 | 41,24 | 39,65 | 40,15 | 00:00:00 | | 2001-06-18 | 39,91 | 68.000 | 41,23 | 39,91 | 40,66 | 00:00:00 | | 2001-06-19 | 40,40 | 111.800 | 41,09 | 40,00 | 40,23 | 00:00:00 | | 2001-06-20 | 41,30 | 543.800 | 41,80 | 40,54 | 40,54 | 00:00:00 | | 2001-06-21 | 42,25 | 166.800 | 42,25 | 40,50 | 41,56 | 00:00:00 | | 2001-06-22 | 41,80 | 138.200 | 42,37 | 41,43 | 42,00 | 00:00:00 | | 2001-06-25 | 41,59 | 131.800 | 42,20 | 41,40 | 41,68 | 00:00:00 | | 2001-06-26 | 41,76 | 152.000 | 42,07 | 40,40 | 41,48 | 00:00:00 | | 2001-06-27 | 41,96 | 49.600 | 42,04 | 41,42 | 41,65 | 00:00:00 | | 2001-06-28 | 42,07 | 116.100 | 43,40 | 41,93 | 42,21 | 00:00:00 | | 2001-06-29 | 42,95 | 118.000 | 43,00 | 41,64 | 42,51 | 00:00:00 | | 2001-07-02 | 42,38 | 71.000 | 42,99 | 42,38 | 42,80 | 00:00:00 | | 2001-07-03 | 42,70 | 49.400 | 42,95 | 42,37 | 42,37 | 00:00:00 | | 2001-07-05 | 42,00 | 48.200 | 42,50 | 42,00 | 42,40 | 00:00:00 | | 2001-07-06 | 41,85 | 81.200 | 42,09 | 41,46 | 42,09 | 00:00:00 | | 2001-07-09 | 38,95 | 877.500 | 39,06 | 37,05 | 38,76 | 00:00:00 | | 2001-07-10 | 38,45 | 623.400 | 39,05 | 37,90 | 39,01 | 00:00:00 | | 2001-07-11 | 38,00 | 135.900 | 38,91 | 37,91 | 38,42 | 00:00:00 | | 2001-07-12 | 37,29 | 271.400 | 38,21 | 36,92 | 38,21 | 00:00:00 | | 2001-07-13 | 37,19 | 275.400 | 37,89 | 36,90 | 37,50 | 00:00:00 | | 2001-07-16 | 37,83 | 232.200 | 38,45 | 37,16 | 37,50 | 00:00:00 | | 2001-07-17 | 36,99 | 87.900 | 38,44 | 36,90 | 37,75 | 00:00:00 | | 2001-07-18 | 36,92 | 103.400 | 37,10 | 36,62 | 37,00 | 00:00:00 | | 2001-07-19 | 36,30 | 106.200 | 37,90 | 35,75 | 37,30 | 00:00:00 | | 2001-07-20 | 36,55 | 55.200 | 36,74 | 36,05 | 36,06 | 00:00:00 | | 2001-07-23 | 35,50 | 117.300 | 36,80 | 35,32 | 36,71 | 00:00:00 | | 2001-07-24 | 34,66 | 385.600 | 35,86 | 34,50 | 35,85 | 00:00:00 | | 2001-07-25 | 35,57 | 130.400 | 35,95 | 34,50 | 35,22 | 00:00:00 | | 2001-07-26 | 36,30 | 79.500 | 37,00 | 35,51 | 35,68 | 00:00:00 | | 2001-07-27 | 36,69 | 96.000 | 36,74 | 35,57 | 36,31 | 00:00:00 | | 2001-07-30 | 36,78 | 192.800 | 37,50 | 36,55 | 36,55 | 00:00:00 | | 2001-07-31 | 37,30 | 243.900 | 37,84 | 36,84 | 37,04 | 00:00:00 | | 2001-08-01 | 37,55 | 200.400 | 37,81 | 36,80 | 37,30 | 00:00:00 | | 2001-08-02 | 37,84 | 198.600 | 39,00 | 37,63 | 38,01 | 00:00:00 | | 2001-08-03 | 37,48 | 38.400 | 38,00 | 37,48 | 37,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
