|
 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 | | 2002-04-01 | 33,67 | 305.700 | 33,75 | 33,05 | 33,42 | 00:00:00 | | 2002-04-02 | 32,45 | 242.700 | 33,74 | 32,45 | 33,67 | 00:00:00 | | 2002-04-03 | 32,00 | 275.100 | 32,68 | 31,45 | 32,51 | 00:00:00 | | 2002-04-04 | 31,75 | 252.800 | 32,28 | 31,66 | 32,01 | 00:00:00 | | 2002-04-05 | 32,00 | 370.200 | 32,27 | 30,55 | 31,76 | 00:00:00 | | 2002-04-08 | 32,09 | 203.100 | 32,10 | 31,42 | 31,96 | 00:00:00 | | 2002-04-09 | 32,05 | 171.300 | 32,72 | 31,85 | 32,05 | 00:00:00 | | 2002-04-10 | 30,94 | 285.000 | 32,18 | 30,84 | 32,18 | 00:00:00 | | 2002-04-11 | 28,95 | 738.600 | 30,90 | 28,80 | 30,88 | 00:00:00 | | 2002-04-12 | 29,94 | 867.200 | 30,44 | 29,24 | 29,25 | 00:00:00 | | 2002-04-15 | 29,80 | 285.900 | 30,34 | 29,54 | 30,04 | 00:00:00 | | 2002-04-16 | 31,32 | 976.200 | 31,39 | 29,81 | 29,81 | 00:00:00 | | 2002-04-17 | 30,85 | 681.400 | 31,56 | 30,55 | 31,40 | 00:00:00 | | 2002-04-18 | 31,22 | 405.000 | 31,52 | 30,72 | 30,78 | 00:00:00 | | 2002-04-19 | 30,93 | 272.600 | 31,32 | 30,72 | 31,26 | 00:00:00 | | 2002-04-22 | 30,00 | 570.200 | 30,70 | 29,21 | 30,52 | 00:00:00 | | 2002-04-23 | 29,59 | 1.177.800 | 30,70 | 29,51 | 30,05 | 00:00:00 | | 2002-04-24 | 29,63 | 506.600 | 30,30 | 29,43 | 29,62 | 00:00:00 | | 2002-04-25 | 28,60 | 263.100 | 29,71 | 28,24 | 29,60 | 00:00:00 | | 2002-04-26 | 28,40 | 327.200 | 28,75 | 27,56 | 28,68 | 00:00:00 | | 2002-04-29 | 27,40 | 208.800 | 28,69 | 27,30 | 28,40 | 00:00:00 | | 2002-04-30 | 28,19 | 480.400 | 28,50 | 27,14 | 27,49 | 00:00:00 | | 2002-05-01 | 31,15 | 1.128.000 | 31,32 | 27,85 | 28,22 | 00:00:00 | | 2002-05-02 | 30,30 | 923.000 | 31,32 | 30,25 | 31,05 | 00:00:00 | | 2002-05-03 | 30,79 | 399.000 | 31,10 | 29,58 | 30,26 | 00:00:00 | | 2002-05-06 | 30,25 | 135.900 | 31,43 | 30,25 | 30,80 | 00:00:00 | | 2002-05-07 | 30,10 | 304.600 | 30,90 | 30,10 | 30,80 | 00:00:00 | | 2002-05-08 | 31,35 | 521.600 | 31,42 | 30,19 | 30,23 | 00:00:00 | | 2002-05-09 | 30,80 | 199.500 | 31,36 | 30,72 | 31,20 | 00:00:00 | | 2002-05-10 | 30,21 | 121.000 | 30,87 | 29,90 | 30,80 | 00:00:00 | | 2002-05-13 | 31,03 | 197.200 | 31,06 | 30,30 | 30,35 | 00:00:00 | | 2002-05-14 | 31,36 | 170.200 | 31,52 | 31,15 | 31,21 | 00:00:00 | | 2002-05-15 | 32,05 | 799.200 | 32,45 | 31,03 | 31,33 | 00:00:00 | | 2002-05-16 | 30,90 | 692.000 | 32,05 | 30,75 | 31,95 | 00:00:00 | | 2002-05-17 | 31,51 | 183.400 | 31,51 | 30,87 | 30,99 | 00:00:00 | | 2002-05-20 | 32,29 | 339.200 | 32,50 | 31,20 | 31,50 | 00:00:00 | | 2002-05-21 | 32,01 | 374.600 | 33,04 | 31,60 | 32,47 | 00:00:00 | | 2002-05-22 | 31,50 | 479.800 | 32,04 | 31,25 | 31,45 | 00:00:00 | | 2002-05-23 | 32,03 | 463.200 | 32,04 | 31,17 | 31,50 | 00:00:00 | | 2002-05-24 | 31,56 | 208.500 | 32,00 | 31,36 | 31,99 | 00:00:00 | | 2002-05-28 | 30,70 | 299.000 | 31,39 | 30,25 | 31,39 | 00:00:00 | | 2002-05-29 | 29,80 | 272.000 | 30,73 | 29,61 | 30,61 | 00:00:00 | | 2002-05-30 | 29,88 | 330.300 | 30,32 | 29,63 | 29,70 | 00:00:00 | | 2002-05-31 | 29,66 | 548.800 | 29,97 | 29,42 | 29,70 | 00:00:00 | | 2002-06-03 | 28,85 | 672.900 | 29,68 | 28,63 | 29,48 | 00:00:00 | | 2002-06-04 | 28,00 | 662.100 | 29,20 | 27,85 | 28,68 | 00:00:00 | | 2002-06-05 | 27,10 | 587.000 | 28,19 | 27,06 | 28,03 | 00:00:00 | | 2002-06-06 | 27,04 | 489.400 | 27,45 | 26,62 | 27,13 | 00:00:00 | | 2002-06-07 | 26,65 | 396.800 | 27,40 | 26,49 | 26,81 | 00:00:00 | | 2002-06-10 | 25,35 | 666.800 | 26,70 | 25,19 | 26,63 | 00:00:00 | | 2002-06-11 | 24,81 | 453.900 | 26,05 | 24,57 | 25,45 | 00:00:00 | | 2002-06-12 | 25,20 | 573.600 | 25,39 | 24,28 | 24,94 | 00:00:00 | | 2002-06-13 | 26,25 | 417.000 | 26,72 | 25,07 | 25,12 | 00:00:00 | | 2002-06-14 | 26,89 | 363.900 | 26,90 | 25,32 | 26,20 | 00:00:00 | | 2002-06-17 | 27,73 | 205.500 | 27,90 | 26,80 | 26,85 | 00:00:00 | | 2002-06-18 | 28,05 | 466.200 | 28,30 | 27,64 | 27,73 | 00:00:00 | | 2002-06-19 | 27,24 | 363.900 | 27,90 | 27,16 | 27,90 | 00:00:00 | | 2002-06-20 | 25,48 | 844.600 | 27,29 | 24,47 | 27,10 | 00:00:00 | | 2002-06-21 | 24,91 | 240.200 | 25,80 | 24,75 | 25,33 | 00:00:00 | | 2002-06-24 | 25,78 | 528.400 | 26,52 | 24,42 | 25,25 | 00:00:00 | | 2002-06-25 | 25,09 | 325.400 | 26,48 | 25,05 | 25,83 | 00:00:00 | | 2002-06-26 | 23,78 | 618.400 | 24,83 | 23,02 | 24,35 | 00:00:00 | | 2002-06-27 | 23,35 | 564.300 | 24,19 | 21,51 | 24,12 | 00:00:00 | | 2002-06-28 | 24,20 | 366.800 | 25,11 | 23,10 | 23,17 | 00:00:00 | | 2002-07-01 | 23,81 | 357.300 | 25,30 | 23,67 | 24,60 | 00:00:00 | | 2002-07-02 | 22,96 | 227.200 | 23,85 | 22,85 | 23,84 | 00:00:00 | | 2002-07-03 | 22,66 | 180.300 | 23,15 | 22,18 | 22,87 | 00:00:00 | | 2002-07-05 | 24,13 | 67.200 | 24,13 | 22,85 | 22,85 | 00:00:00 | | 2002-07-08 | 23,73 | 272.100 | 24,45 | 23,35 | 23,95 | 00:00:00 | | 2002-07-09 | 23,19 | 301.200 | 24,17 | 23,17 | 23,56 | 00:00:00 | | 2002-07-10 | 22,43 | 744.400 | 23,74 | 22,30 | 23,49 | 00:00:00 | | 2002-07-11 | 23,27 | 260.800 | 23,39 | 21,80 | 22,54 | 00:00:00 | | 2002-07-12 | 24,25 | 291.800 | 24,45 | 23,23 | 23,37 | 00:00:00 | | 2002-07-15 | 24,70 | 518.600 | 24,70 | 23,31 | 24,35 | 00:00:00 | | 2002-07-16 | 23,35 | 296.000 | 25,20 | 22,90 | 24,69 | 00:00:00 | | 2002-07-17 | 24,08 | 312.200 | 24,35 | 23,31 | 23,36 | 00:00:00 | | 2002-07-18 | 23,62 | 142.000 | 24,10 | 23,21 | 24,09 | 00:00:00 | | 2002-07-19 | 22,50 | 177.400 | 23,91 | 22,35 | 23,91 | 00:00:00 | | 2002-07-22 | 21,93 | 491.800 | 22,88 | 21,41 | 22,43 | 00:00:00 | | 2002-07-23 | 19,12 | 381.400 | 22,43 | 19,12 | 21,86 | 00:00:00 | | 2002-07-24 | 19,48 | 602.400 | 19,52 | 17,14 | 19,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
