|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 19,48 | 602.400 | 19,52 | 17,14 | 19,12 | 00:00:00 | | 2002-07-25 | 18,86 | 637.000 | 19,87 | 17,67 | 19,52 | 00:00:00 | | 2002-07-26 | 19,18 | 337.400 | 19,43 | 18,75 | 19,22 | 00:00:00 | | 2002-07-29 | 21,10 | 510.800 | 21,47 | 19,26 | 19,33 | 00:00:00 | | 2002-07-30 | 21,85 | 515.100 | 22,12 | 20,33 | 21,10 | 00:00:00 | | 2002-07-31 | 21,72 | 133.800 | 21,94 | 20,86 | 21,77 | 00:00:00 | | 2002-08-01 | 19,86 | 396.000 | 21,95 | 19,74 | 21,75 | 00:00:00 | | 2002-08-02 | 20,17 | 250.400 | 20,28 | 18,78 | 19,87 | 00:00:00 | | 2002-08-05 | 17,57 | 424.200 | 20,25 | 17,25 | 20,14 | 00:00:00 | | 2002-08-06 | 19,10 | 293.400 | 19,55 | 17,76 | 17,76 | 00:00:00 | | 2002-08-07 | 19,13 | 286.800 | 19,75 | 18,35 | 19,31 | 00:00:00 | | 2002-08-08 | 20,20 | 249.800 | 20,20 | 18,47 | 18,93 | 00:00:00 | | 2002-08-09 | 19,95 | 205.600 | 20,31 | 19,39 | 20,21 | 00:00:00 | | 2002-08-12 | 19,97 | 327.900 | 20,10 | 19,29 | 20,06 | 00:00:00 | | 2002-08-13 | 19,29 | 189.200 | 20,28 | 19,15 | 20,00 | 00:00:00 | | 2002-08-14 | 19,68 | 510.400 | 19,96 | 17,89 | 19,62 | 00:00:00 | | 2002-08-15 | 21,01 | 291.000 | 21,01 | 19,51 | 19,69 | 00:00:00 | | 2002-08-16 | 20,78 | 469.500 | 21,26 | 20,11 | 20,83 | 00:00:00 | | 2002-08-19 | 21,52 | 181.400 | 21,86 | 20,85 | 20,88 | 00:00:00 | | 2002-08-20 | 21,76 | 272.000 | 22,46 | 21,55 | 21,61 | 00:00:00 | | 2002-08-21 | 25,08 | 514.800 | 25,22 | 22,12 | 22,13 | 00:00:00 | | 2002-08-22 | 25,80 | 283.400 | 25,97 | 25,25 | 25,30 | 00:00:00 | | 2002-08-23 | 24,85 | 364.600 | 25,80 | 24,23 | 25,60 | 00:00:00 | | 2002-08-26 | 25,87 | 182.000 | 26,15 | 24,66 | 24,87 | 00:00:00 | | 2002-08-27 | 24,31 | 365.600 | 26,45 | 23,99 | 25,92 | 00:00:00 | | 2002-08-28 | 24,19 | 185.400 | 24,54 | 23,63 | 24,12 | 00:00:00 | | 2002-08-29 | 25,26 | 183.800 | 25,53 | 23,96 | 23,96 | 00:00:00 | | 2002-08-30 | 24,56 | 211.200 | 25,54 | 24,34 | 25,16 | 00:00:00 | | 2002-09-03 | 22,20 | 376.000 | 24,44 | 22,09 | 24,44 | 00:00:00 | | 2002-09-04 | 23,36 | 171.600 | 23,36 | 22,21 | 22,21 | 00:00:00 | | 2002-09-05 | 22,80 | 241.000 | 23,47 | 22,10 | 22,97 | 00:00:00 | | 2002-09-06 | 24,45 | 422.100 | 24,54 | 22,84 | 22,84 | 00:00:00 | | 2002-09-09 | 24,67 | 208.600 | 25,04 | 23,30 | 24,27 | 00:00:00 | | 2002-09-10 | 25,22 | 183.400 | 25,22 | 24,06 | 24,74 | 00:00:00 | | 2002-09-11 | 24,96 | 144.900 | 25,57 | 24,80 | 25,23 | 00:00:00 | | 2002-09-12 | 24,38 | 128.400 | 24,91 | 24,21 | 24,91 | 00:00:00 | | 2002-09-13 | 24,45 | 217.400 | 24,60 | 23,48 | 24,28 | 00:00:00 | | 2002-09-16 | 23,82 | 100.500 | 24,52 | 23,38 | 24,52 | 00:00:00 | | 2002-09-17 | 24,30 | 457.600 | 24,74 | 23,92 | 23,94 | 00:00:00 | | 2002-09-18 | 24,24 | 549.900 | 24,45 | 23,68 | 24,25 | 00:00:00 | | 2002-09-19 | 22,70 | 677.000 | 24,15 | 22,60 | 24,04 | 00:00:00 | | 2002-09-20 | 23,51 | 318.000 | 23,68 | 22,43 | 23,03 | 00:00:00 | | 2002-09-23 | 22,52 | 300.900 | 23,46 | 22,33 | 23,46 | 00:00:00 | | 2002-09-24 | 21,30 | 340.400 | 22,59 | 21,20 | 22,44 | 00:00:00 | | 2002-09-25 | 21,63 | 519.400 | 22,00 | 20,72 | 21,61 | 00:00:00 | | 2002-09-26 | 23,24 | 596.200 | 23,60 | 21,47 | 21,62 | 00:00:00 | | 2002-09-27 | 23,00 | 712.200 | 23,29 | 22,44 | 23,04 | 00:00:00 | | 2002-09-30 | 21,33 | 773.400 | 22,75 | 21,25 | 22,75 | 00:00:00 | | 2002-10-01 | 22,78 | 597.900 | 23,07 | 21,65 | 21,75 | 00:00:00 | | 2002-10-02 | 21,20 | 455.600 | 22,71 | 20,96 | 22,71 | 00:00:00 | | 2002-10-03 | 19,45 | 688.400 | 21,20 | 18,82 | 21,17 | 00:00:00 | | 2002-10-04 | 19,95 | 555.800 | 20,33 | 19,25 | 20,12 | 00:00:00 | | 2002-10-07 | 18,54 | 314.600 | 20,13 | 18,50 | 19,95 | 00:00:00 | | 2002-10-08 | 17,86 | 616.800 | 18,89 | 17,29 | 18,58 | 00:00:00 | | 2002-10-09 | 17,40 | 704.700 | 18,24 | 17,25 | 17,86 | 00:00:00 | | 2002-10-10 | 18,95 | 421.200 | 19,05 | 17,05 | 17,51 | 00:00:00 | | 2002-10-11 | 20,52 | 656.600 | 20,90 | 19,15 | 19,17 | 00:00:00 | | 2002-10-14 | 20,30 | 361.500 | 20,45 | 19,82 | 20,40 | 00:00:00 | | 2002-10-15 | 21,97 | 416.200 | 21,97 | 20,47 | 20,47 | 00:00:00 | | 2002-10-16 | 21,00 | 629.100 | 21,91 | 20,60 | 21,91 | 00:00:00 | | 2002-10-17 | 21,76 | 326.600 | 22,56 | 21,08 | 21,08 | 00:00:00 | | 2002-10-18 | 21,81 | 409.000 | 22,14 | 21,07 | 21,44 | 00:00:00 | | 2002-10-21 | 22,06 | 327.600 | 22,20 | 21,17 | 21,60 | 00:00:00 | | 2002-10-22 | 23,61 | 797.400 | 23,75 | 21,55 | 21,77 | 00:00:00 | | 2002-10-23 | 24,52 | 1.200.300 | 24,75 | 23,30 | 23,96 | 00:00:00 | | 2002-10-24 | 23,70 | 382.800 | 25,00 | 23,55 | 25,00 | 00:00:00 | | 2002-10-25 | 24,35 | 565.600 | 24,39 | 23,61 | 23,68 | 00:00:00 | | 2002-10-28 | 24,68 | 1.265.100 | 25,55 | 23,90 | 24,80 | 00:00:00 | | 2002-10-29 | 24,10 | 1.428.200 | 25,00 | 23,36 | 24,75 | 00:00:00 | | 2002-10-30 | 23,84 | 1.108.800 | 24,45 | 23,63 | 24,05 | 00:00:00 | | 2002-10-31 | 23,44 | 1.087.600 | 24,35 | 23,11 | 24,04 | 00:00:00 | | 2002-11-01 | 24,20 | 1.353.400 | 24,45 | 22,90 | 23,40 | 00:00:00 | | 2002-11-04 | 25,65 | 2.011.400 | 25,83 | 24,55 | 24,58 | 00:00:00 | | 2002-11-05 | 26,78 | 2.833.200 | 26,80 | 25,18 | 25,19 | 00:00:00 | | 2002-11-06 | 26,21 | 2.841.300 | 27,15 | 25,55 | 26,86 | 00:00:00 | | 2002-11-07 | 24,70 | 2.232.900 | 26,13 | 24,58 | 26,13 | 00:00:00 | | 2002-11-08 | 24,56 | 1.309.000 | 25,23 | 24,17 | 24,76 | 00:00:00 | | 2002-11-11 | 23,72 | 788.400 | 24,55 | 23,15 | 24,55 | 00:00:00 | | 2002-11-12 | 24,42 | 1.894.200 | 24,75 | 23,71 | 23,75 | 00:00:00 | | 2002-11-13 | 23,60 | 1.422.900 | 24,39 | 23,11 | 24,20 | 00:00:00 | | 2002-11-14 | 24,76 | 3.162.400 | 24,95 | 23,60 | 23,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
