Italia markets closed

Comcast Corp (0QYF.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,500,00 (0,00%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202439,9039,9039,0657,5057,509.604
14 mag 202457,5057,5057,5057,5057,50-
13 mag 202457,5057,5057,5057,5057,50-
10 mag 202457,5057,5057,5057,5057,50-
09 mag 202457,5057,5057,5057,5057,50-
08 mag 202457,5057,5057,5057,5057,50-
07 mag 202457,5057,5057,5057,5057,50-
03 mag 202457,5057,5057,5057,5057,50-
02 mag 202457,5057,5057,5057,5057,50-
01 mag 202457,5057,5057,5057,5057,50-
30 apr 202457,5057,5057,5057,5057,50-
29 apr 202457,5057,5057,5057,5057,50-
26 apr 202438,1838,5436,4657,5057,5032.093
25 apr 202440,9040,9037,2257,5057,5041.735
24 apr 202439,8640,2639,8257,5057,5047.773
23 apr 202440,5740,8540,3957,5057,504.411.890
22 apr 202440,5740,7039,9757,5057,505.704
19 apr 202439,7240,1139,6357,5057,509.855
18 apr 202439,3339,6339,1557,5057,504.372
17 apr 202439,3839,4138,8857,5057,5010.720
16 apr 202439,4539,5839,0457,5057,506.146
15 apr 202439,6439,8539,2057,5057,5012.548
12 apr 202439,8539,8839,3057,5057,5022.284
11 apr 202440,0540,2139,6857,5057,505.943
10 apr 202440,1540,1539,4157,5057,504.570
09 apr 202440,2240,7340,0057,5057,501.688.008
08 apr 202440,8340,9840,5957,5057,504.967
05 apr 202440,9241,1640,6557,5057,508.811
04 apr 202441,7941,9841,4057,5057,5013.385
03 apr 202441,8041,8341,4657,5057,503.294
02 apr 202442,2442,5341,6557,5057,5014.141
02 apr 20240.31 Dividendo
28 mar 202443,1943,5643,1457,5057,1911.357
27 mar 202442,8143,0342,7357,5057,194.963
26 mar 202442,5842,6642,2057,5057,191.497.444
25 mar 202442,7642,8742,3057,5057,19400.761
22 mar 202443,0843,0942,5257,5057,1911.167
21 mar 202443,3443,3442,4757,5057,1910.518
20 mar 202442,8043,1442,7057,5057,194.944
19 mar 202443,0443,2442,6557,5057,193.000.383
18 mar 202442,9643,4442,9557,5057,1913.122
15 mar 202442,7343,2642,7357,5057,197.908
14 mar 202443,1143,1142,0357,5057,1924.423
13 mar 202443,4343,6743,2057,5057,196.656
12 mar 202443,6243,6242,8357,5057,196.812
11 mar 202442,5843,6842,5857,5057,191.415.487
08 mar 202441,7342,5241,6857,5057,1966.604
07 mar 202442,3642,3641,5457,5057,195.823
06 mar 202442,1242,3941,7357,5057,196.947
05 mar 202441,8642,5241,7457,5057,1914.827
04 mar 202442,7842,8541,6057,5057,196.552
01 mar 202442,5542,9642,1757,5057,1913.042
29 feb 202442,5042,9242,4857,5057,195.840
28 feb 202442,0842,6342,0857,5057,196.654
27 feb 202442,2242,2841,9457,5057,191.476.133
26 feb 202441,9242,5641,8357,5057,197.350
23 feb 202441,8942,2641,7557,5057,196.796
22 feb 202441,5841,8541,4257,5057,1913.572
21 feb 202441,9041,9341,5157,5057,194.870
20 feb 202441,0941,7240,7457,5057,1913.349
19 feb 202457,5057,5057,5057,5057,19-
16 feb 202441,8041,8041,1857,5057,199.856
15 feb 202441,9042,1641,6957,5057,1910.224
14 feb 202442,0342,1241,7457,5057,196.617
13 feb 202442,3242,4841,5957,5057,196.557
12 feb 202442,1442,9141,9457,5057,1927.081
09 feb 202441,4442,2841,3557,5057,197.707
08 feb 202442,9843,0341,2257,5057,1921.730
07 feb 202444,7144,7143,3357,5057,1912.574
06 feb 202444,6744,8744,2157,5057,1912.111
05 feb 202445,0045,2744,8457,5057,1911.615
02 feb 202445,3745,7744,8857,5057,1916.033
01 feb 202446,8547,1046,1957,5057,1912.345
31 gen 202446,7147,1046,5857,5057,197.963
30 gen 202446,4346,7546,0257,5057,1911.643
29 gen 202446,1446,5045,8857,5057,1919.715
26 gen 202445,5046,1745,4357,5057,1931.820
25 gen 202444,8046,3243,5957,5057,1941.325
24 gen 202444,8044,8043,5957,5057,191.193.806
23 gen 202443,7944,1343,4457,5057,191.329.066
22 gen 202443,6343,9243,5157,5057,196.659
19 gen 202442,5643,0842,5457,5057,1912.567
18 gen 202442,1542,5042,0957,5057,198.688
17 gen 202442,8143,0642,1757,5057,193.199
16 gen 202442,9343,2042,7857,5057,19302.426
15 gen 202457,5057,5057,5057,5057,19-
12 gen 202443,3443,3642,9057,5057,19392.071
11 gen 202443,1043,4642,8557,5057,195.239
10 gen 202443,2843,4942,9957,5057,1970.724
09 gen 202443,2243,2342,8757,5057,193.335
08 gen 202443,0643,5643,0357,5057,193.728
05 gen 202442,6343,2442,6357,5057,1973.467
04 gen 202443,3143,3142,5057,5057,19221.177
03 gen 202443,6743,7643,2557,5057,1971.863
02 gen 202443,5744,0143,2757,5057,197.865
02 gen 20240.29 Dividendo
29 dic 202343,9744,1243,6357,5056,901.570
28 dic 202343,9744,3743,9057,5056,90993
27 dic 202343,9244,1243,9057,5056,901.958
22 dic 202344,8944,8944,0257,5056,903.080
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...