|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 37,48 | 38.400 | 38,00 | 37,48 | 37,80 | 00:00:00 | | 2001-08-06 | 37,90 | 239.800 | 38,40 | 37,79 | 37,79 | 00:00:00 | | 2001-08-07 | 37,95 | 55.600 | 38,23 | 37,73 | 37,98 | 00:00:00 | | 2001-08-08 | 37,67 | 46.200 | 38,20 | 37,47 | 37,99 | 00:00:00 | | 2001-08-09 | 37,61 | 32.000 | 38,15 | 37,36 | 37,54 | 00:00:00 | | 2001-08-10 | 37,65 | 46.500 | 37,95 | 36,49 | 37,55 | 00:00:00 | | 2001-08-13 | 37,75 | 58.800 | 38,00 | 36,99 | 37,41 | 00:00:00 | | 2001-08-14 | 37,21 | 106.200 | 38,19 | 37,19 | 37,37 | 00:00:00 | | 2001-08-15 | 37,14 | 52.800 | 37,79 | 36,98 | 37,16 | 00:00:00 | | 2001-08-16 | 36,62 | 37.800 | 36,96 | 36,32 | 36,96 | 00:00:00 | | 2001-08-17 | 36,45 | 48.200 | 36,92 | 36,20 | 36,48 | 00:00:00 | | 2001-08-20 | 37,05 | 108.600 | 37,39 | 37,01 | 37,02 | 00:00:00 | | 2001-08-21 | 37,11 | 124.000 | 38,02 | 37,03 | 37,05 | 00:00:00 | | 2001-08-22 | 37,39 | 79.600 | 37,74 | 36,85 | 37,38 | 00:00:00 | | 2001-08-23 | 36,93 | 79.500 | 37,99 | 36,83 | 37,39 | 00:00:00 | | 2001-08-24 | 37,98 | 104.600 | 37,98 | 36,86 | 36,86 | 00:00:00 | | 2001-08-27 | 37,70 | 56.200 | 38,08 | 37,61 | 37,78 | 00:00:00 | | 2001-08-28 | 36,50 | 49.200 | 37,95 | 36,50 | 37,95 | 00:00:00 | | 2001-08-29 | 36,94 | 72.600 | 37,15 | 36,06 | 36,67 | 00:00:00 | | 2001-08-30 | 36,20 | 85.600 | 37,31 | 35,99 | 36,97 | 00:00:00 | | 2001-08-31 | 36,49 | 133.800 | 36,73 | 36,14 | 36,14 | 00:00:00 | | 2001-09-04 | 36,69 | 69.000 | 37,80 | 36,25 | 36,51 | 00:00:00 | | 2001-09-05 | 36,76 | 65.000 | 37,17 | 36,37 | 36,75 | 00:00:00 | | 2001-09-06 | 35,90 | 272.600 | 37,00 | 35,71 | 36,70 | 00:00:00 | | 2001-09-07 | 35,25 | 221.100 | 36,35 | 34,89 | 35,75 | 00:00:00 | | 2001-09-10 | 34,68 | 149.800 | 35,45 | 34,30 | 34,93 | 00:00:00 | | 2001-09-17 | 34,22 | 384.200 | 35,23 | 33,40 | 34,67 | 00:00:00 | | 2001-09-18 | 34,56 | 149.400 | 34,92 | 33,99 | 34,15 | 00:00:00 | | 2001-09-19 | 33,90 | 123.800 | 34,75 | 33,31 | 34,50 | 00:00:00 | | 2001-09-20 | 33,73 | 245.400 | 33,90 | 33,12 | 33,25 | 00:00:00 | | 2001-09-21 | 32,79 | 1.565.800 | 32,97 | 31,85 | 32,75 | 00:00:00 | | 2001-09-24 | 32,96 | 155.800 | 33,61 | 32,45 | 32,45 | 00:00:00 | | 2001-09-25 | 34,90 | 204.600 | 34,90 | 32,83 | 32,92 | 00:00:00 | | 2001-09-26 | 34,20 | 131.600 | 35,55 | 34,20 | 34,94 | 00:00:00 | | 2001-09-27 | 35,05 | 234.400 | 35,05 | 34,24 | 34,24 | 00:00:00 | | 2001-09-28 | 35,55 | 324.300 | 35,77 | 34,55 | 35,09 | 00:00:00 | | 2001-10-01 | 35,15 | 86.000 | 35,79 | 34,81 | 35,30 | 00:00:00 | | 2001-10-02 | 35,98 | 136.600 | 36,34 | 35,26 | 35,84 | 00:00:00 | | 2001-10-03 | 37,19 | 78.600 | 37,60 | 35,75 | 35,75 | 00:00:00 | | 2001-10-04 | 37,50 | 124.400 | 38,20 | 37,25 | 37,63 | 00:00:00 | | 2001-10-05 | 37,50 | 44.400 | 37,75 | 37,00 | 37,20 | 00:00:00 | | 2001-10-08 | 36,80 | 53.800 | 37,70 | 36,67 | 37,58 | 00:00:00 | | 2001-10-09 | 36,85 | 37.600 | 37,20 | 36,70 | 37,08 | 00:00:00 | | 2001-10-10 | 36,37 | 160.600 | 37,20 | 35,95 | 36,84 | 00:00:00 | | 2001-10-11 | 36,45 | 125.100 | 36,96 | 35,80 | 36,48 | 00:00:00 | | 2001-10-12 | 36,35 | 167.800 | 36,50 | 35,20 | 36,35 | 00:00:00 | | 2001-10-15 | 36,35 | 58.800 | 36,40 | 35,65 | 36,38 | 00:00:00 | | 2001-10-16 | 36,68 | 68.100 | 36,90 | 36,11 | 36,40 | 00:00:00 | | 2001-10-17 | 36,19 | 68.700 | 37,35 | 36,19 | 37,35 | 00:00:00 | | 2001-10-18 | 35,80 | 98.400 | 36,75 | 35,78 | 36,17 | 00:00:00 | | 2001-10-19 | 35,30 | 119.000 | 36,05 | 34,15 | 36,05 | 00:00:00 | | 2001-10-22 | 36,42 | 75.800 | 36,44 | 35,19 | 35,30 | 00:00:00 | | 2001-10-23 | 36,82 | 95.000 | 37,22 | 36,20 | 36,38 | 00:00:00 | | 2001-10-24 | 36,04 | 83.800 | 36,85 | 35,73 | 36,83 | 00:00:00 | | 2001-10-25 | 35,87 | 96.300 | 36,13 | 35,09 | 36,13 | 00:00:00 | | 2001-10-26 | 36,78 | 76.000 | 36,83 | 35,86 | 35,86 | 00:00:00 | | 2001-10-29 | 35,90 | 84.400 | 36,69 | 35,70 | 36,52 | 00:00:00 | | 2001-10-30 | 35,24 | 86.400 | 35,83 | 34,85 | 35,82 | 00:00:00 | | 2001-10-31 | 35,67 | 118.500 | 36,27 | 35,40 | 35,75 | 00:00:00 | | 2001-11-01 | 35,16 | 127.200 | 35,80 | 34,80 | 35,74 | 00:00:00 | | 2001-11-02 | 36,36 | 90.000 | 36,65 | 35,05 | 35,29 | 00:00:00 | | 2001-11-05 | 36,00 | 76.000 | 37,10 | 36,00 | 36,46 | 00:00:00 | | 2001-11-06 | 37,10 | 90.200 | 37,10 | 36,04 | 36,07 | 00:00:00 | | 2001-11-07 | 37,40 | 70.400 | 37,80 | 37,00 | 37,10 | 00:00:00 | | 2001-11-08 | 36,70 | 113.100 | 37,75 | 36,60 | 37,43 | 00:00:00 | | 2001-11-09 | 36,35 | 33.900 | 36,75 | 36,16 | 36,70 | 00:00:00 | | 2001-11-12 | 36,48 | 59.100 | 36,81 | 35,86 | 36,50 | 00:00:00 | | 2001-11-13 | 37,08 | 74.700 | 37,39 | 36,70 | 36,70 | 00:00:00 | | 2001-11-14 | 37,71 | 102.900 | 37,90 | 37,05 | 37,30 | 00:00:00 | | 2001-11-15 | 38,35 | 66.200 | 38,39 | 37,64 | 37,90 | 00:00:00 | | 2001-11-16 | 38,06 | 402.000 | 38,82 | 37,70 | 38,30 | 00:00:00 | | 2001-11-19 | 38,69 | 177.600 | 38,87 | 38,27 | 38,44 | 00:00:00 | | 2001-11-20 | 38,80 | 86.600 | 38,97 | 38,54 | 38,62 | 00:00:00 | | 2001-11-21 | 38,80 | 64.600 | 38,82 | 38,06 | 38,60 | 00:00:00 | | 2001-11-23 | 38,61 | 54.400 | 38,85 | 38,20 | 38,85 | 00:00:00 | | 2001-11-26 | 38,94 | 201.300 | 39,40 | 38,46 | 38,60 | 00:00:00 | | 2001-11-27 | 39,02 | 127.400 | 39,29 | 38,51 | 39,06 | 00:00:00 | | 2001-11-28 | 38,47 | 152.600 | 39,00 | 38,35 | 38,88 | 00:00:00 | | 2001-11-29 | 38,65 | 614.800 | 38,68 | 37,67 | 38,46 | 00:00:00 | | 2001-11-30 | 37,85 | 139.600 | 38,65 | 37,69 | 38,45 | 00:00:00 | | 2001-12-03 | 38,26 | 102.400 | 38,45 | 37,28 | 37,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
