|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 38,26 | 102.400 | 38,45 | 37,28 | 37,86 | 00:00:00 | | 2001-12-04 | 38,85 | 146.000 | 39,01 | 37,93 | 38,37 | 00:00:00 | | 2001-12-05 | 39,92 | 239.000 | 40,10 | 38,97 | 39,00 | 00:00:00 | | 2001-12-06 | 40,06 | 90.300 | 40,38 | 39,58 | 40,03 | 00:00:00 | | 2001-12-07 | 39,95 | 170.200 | 40,56 | 39,70 | 39,98 | 00:00:00 | | 2001-12-10 | 40,05 | 100.800 | 40,36 | 39,86 | 39,86 | 00:00:00 | | 2001-12-11 | 39,87 | 64.000 | 40,44 | 39,80 | 40,31 | 00:00:00 | | 2001-12-12 | 39,88 | 78.600 | 40,10 | 39,60 | 40,04 | 00:00:00 | | 2001-12-13 | 39,60 | 110.400 | 39,99 | 39,60 | 39,81 | 00:00:00 | | 2001-12-14 | 38,74 | 180.900 | 40,45 | 38,58 | 39,84 | 00:00:00 | | 2001-12-17 | 39,05 | 188.600 | 39,05 | 38,00 | 38,98 | 00:00:00 | | 2001-12-18 | 39,03 | 86.100 | 39,50 | 38,64 | 38,99 | 00:00:00 | | 2001-12-19 | 38,09 | 219.300 | 39,13 | 37,80 | 38,99 | 00:00:00 | | 2001-12-20 | 35,65 | 833.000 | 36,00 | 34,75 | 35,44 | 00:00:00 | | 2001-12-21 | 34,95 | 413.000 | 35,80 | 34,65 | 35,65 | 00:00:00 | | 2001-12-24 | 35,22 | 415.600 | 35,36 | 34,90 | 34,94 | 00:00:00 | | 2001-12-26 | 35,61 | 131.800 | 35,79 | 35,20 | 35,38 | 00:00:00 | | 2001-12-27 | 35,86 | 195.300 | 35,86 | 35,40 | 35,59 | 00:00:00 | | 2001-12-28 | 36,31 | 240.400 | 36,55 | 35,66 | 35,80 | 00:00:00 | | 2001-12-31 | 36,00 | 287.700 | 36,55 | 35,77 | 36,49 | 00:00:00 | | 2002-01-02 | 35,91 | 485.100 | 36,04 | 35,39 | 36,03 | 00:00:00 | | 2002-01-03 | 35,61 | 235.600 | 36,19 | 35,20 | 35,90 | 00:00:00 | | 2002-01-04 | 34,90 | 443.600 | 35,78 | 34,81 | 35,62 | 00:00:00 | | 2002-01-07 | 35,37 | 209.100 | 35,50 | 34,84 | 34,89 | 00:00:00 | | 2002-01-08 | 36,75 | 371.100 | 36,75 | 35,20 | 35,56 | 00:00:00 | | 2002-01-09 | 36,56 | 183.900 | 36,90 | 36,46 | 36,79 | 00:00:00 | | 2002-01-10 | 36,99 | 169.400 | 37,04 | 36,20 | 36,64 | 00:00:00 | | 2002-01-11 | 37,13 | 148.500 | 37,55 | 37,00 | 37,00 | 00:00:00 | | 2002-01-14 | 36,67 | 373.200 | 37,24 | 36,51 | 37,24 | 00:00:00 | | 2002-01-15 | 36,65 | 121.200 | 37,07 | 36,40 | 36,69 | 00:00:00 | | 2002-01-16 | 36,38 | 362.100 | 36,68 | 36,00 | 36,48 | 00:00:00 | | 2002-01-17 | 36,22 | 140.700 | 36,49 | 36,02 | 36,44 | 00:00:00 | | 2002-01-18 | 36,45 | 276.200 | 36,55 | 35,75 | 36,26 | 00:00:00 | | 2002-01-22 | 35,61 | 420.200 | 36,60 | 35,50 | 36,55 | 00:00:00 | | 2002-01-23 | 35,60 | 281.700 | 36,00 | 35,21 | 35,75 | 00:00:00 | | 2002-01-24 | 36,00 | 174.000 | 36,55 | 35,70 | 35,70 | 00:00:00 | | 2002-01-25 | 35,85 | 138.800 | 36,21 | 35,76 | 35,96 | 00:00:00 | | 2002-01-28 | 36,25 | 266.400 | 36,25 | 35,76 | 36,01 | 00:00:00 | | 2002-01-29 | 35,87 | 262.600 | 36,39 | 35,73 | 36,33 | 00:00:00 | | 2002-01-30 | 35,71 | 447.400 | 35,81 | 33,51 | 35,79 | 00:00:00 | | 2002-01-31 | 35,80 | 273.300 | 36,45 | 35,25 | 35,79 | 00:00:00 | | 2002-02-01 | 23,50 | 3.189 | 24,23 | 23,46 | 23,93 | 00:00:00 | | 2002-02-04 | 33,98 | 255.000 | 35,37 | 33,90 | 35,19 | 00:00:00 | | 2002-02-05 | 34,85 | 270.000 | 34,97 | 33,71 | 33,93 | 00:00:00 | | 2002-02-06 | 32,34 | 484.500 | 34,81 | 32,18 | 34,78 | 00:00:00 | | 2002-02-07 | 33,34 | 242.200 | 33,51 | 32,34 | 32,40 | 00:00:00 | | 2002-02-08 | 33,83 | 168.600 | 34,04 | 33,25 | 33,40 | 00:00:00 | | 2002-02-11 | 33,53 | 219.000 | 34,23 | 33,37 | 34,00 | 00:00:00 | | 2002-02-12 | 33,06 | 153.000 | 33,43 | 33,02 | 33,32 | 00:00:00 | | 2002-02-13 | 34,10 | 162.800 | 34,35 | 33,21 | 33,24 | 00:00:00 | | 2002-02-14 | 32,89 | 237.300 | 34,27 | 32,82 | 34,18 | 00:00:00 | | 2002-02-15 | 31,77 | 341.200 | 33,00 | 30,75 | 32,90 | 00:00:00 | | 2002-02-19 | 30,10 | 426.600 | 31,71 | 29,75 | 31,71 | 00:00:00 | | 2002-02-20 | 30,54 | 198.600 | 30,84 | 29,65 | 30,22 | 00:00:00 | | 2002-02-21 | 31,11 | 168.300 | 32,22 | 30,53 | 30,53 | 00:00:00 | | 2002-02-22 | 32,55 | 810.200 | 32,55 | 31,34 | 31,54 | 00:00:00 | | 2002-02-25 | 34,47 | 293.600 | 34,50 | 32,70 | 32,73 | 00:00:00 | | 2002-02-26 | 33,26 | 1.193.600 | 34,55 | 32,95 | 34,37 | 00:00:00 | | 2002-02-27 | 34,00 | 1.200.200 | 34,55 | 32,97 | 33,37 | 00:00:00 | | 2002-02-28 | 34,74 | 265.400 | 35,06 | 33,99 | 33,99 | 00:00:00 | | 2002-03-01 | 35,40 | 389.400 | 35,94 | 34,86 | 34,94 | 00:00:00 | | 2002-03-04 | 35,11 | 167.400 | 35,82 | 34,76 | 35,69 | 00:00:00 | | 2002-03-05 | 36,10 | 470.600 | 36,50 | 34,75 | 34,91 | 00:00:00 | | 2002-03-06 | 36,32 | 157.600 | 36,32 | 35,29 | 35,87 | 00:00:00 | | 2002-03-07 | 35,15 | 389.100 | 36,55 | 34,79 | 36,34 | 00:00:00 | | 2002-03-08 | 35,78 | 407.600 | 36,05 | 35,38 | 35,44 | 00:00:00 | | 2002-03-11 | 34,78 | 439.200 | 35,78 | 34,56 | 35,74 | 00:00:00 | | 2002-03-12 | 34,86 | 260.600 | 34,88 | 33,79 | 34,59 | 00:00:00 | | 2002-03-13 | 34,50 | 109.600 | 34,85 | 34,11 | 34,75 | 00:00:00 | | 2002-03-14 | 34,14 | 186.800 | 34,60 | 33,78 | 34,38 | 00:00:00 | | 2002-03-15 | 34,33 | 283.000 | 35,40 | 34,10 | 34,14 | 00:00:00 | | 2002-03-18 | 34,89 | 193.800 | 35,20 | 34,29 | 34,47 | 00:00:00 | | 2002-03-19 | 34,46 | 347.600 | 35,07 | 34,32 | 34,88 | 00:00:00 | | 2002-03-20 | 33,39 | 384.200 | 34,30 | 32,97 | 34,00 | 00:00:00 | | 2002-03-21 | 34,10 | 170.400 | 34,17 | 32,75 | 33,48 | 00:00:00 | | 2002-03-22 | 33,80 | 276.900 | 34,19 | 33,58 | 34,19 | 00:00:00 | | 2002-03-25 | 33,30 | 491.400 | 34,28 | 33,22 | 33,89 | 00:00:00 | | 2002-03-26 | 32,80 | 392.000 | 33,50 | 32,50 | 33,28 | 00:00:00 | | 2002-03-27 | 33,20 | 562.200 | 33,60 | 32,70 | 32,70 | 00:00:00 | | 2002-03-28 | 33,45 | 363.600 | 33,83 | 33,10 | 33,10 | 00:00:00 | | 2002-04-01 | 33,67 | 305.700 | 33,75 | 33,05 | 33,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
