Italia markets close in 5 hours 9 minutes

COMCAST (1CMCSA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,54-0,07 (-0,20%)
In data: 05:23PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202435,4735,4735,4735,4735,47-
26 giu 202435,7835,7835,5435,4735,4745
25 giu 202436,0436,0436,0436,0436,04-
24 giu 202436,3736,3736,3736,0436,0415
21 giu 202434,4134,4134,4134,4134,41-
20 giu 202434,4134,4134,4134,4134,41-
19 giu 202434,6634,8534,6634,4134,415
18 giu 202435,4735,4735,4735,4735,47-
17 giu 202435,4735,4735,4735,4735,47-
14 giu 202435,4735,4735,4735,4735,47-
13 giu 202435,4735,4735,4735,4735,47-
12 giu 202435,4735,4735,4735,4735,47-
11 giu 202435,4735,4735,4735,4735,47-
10 giu 202435,4735,4735,4735,4735,47-
07 giu 202435,4735,4735,4735,4735,47-
06 giu 202435,4735,4735,4735,4735,47-
05 giu 202435,4735,4735,4735,4735,47-
04 giu 202435,4735,4735,4735,4735,47-
03 giu 202435,4735,4735,4735,4735,47-
31 mag 202435,4735,4735,4735,4735,47-
30 mag 202435,2435,2435,2435,4735,47695
29 mag 202436,4936,4936,4936,4936,49-
28 mag 202436,4936,4936,4936,4936,49-
27 mag 202435,8035,8035,8036,4936,491
24 mag 202436,3736,3736,3736,3736,37-
23 mag 202436,3736,3736,3736,3736,37-
22 mag 202436,3736,3736,3736,3736,37-
21 mag 202436,3736,3736,3736,3736,37-
20 mag 202436,3736,3736,3736,3736,37-
17 mag 202436,3736,3736,3736,3736,37-
16 mag 202436,3736,3736,3736,3736,37-
15 mag 202436,3736,3736,3736,3736,37-
14 mag 202436,3736,3736,3736,3736,37-
13 mag 202436,3736,3736,3736,3736,37-
10 mag 202435,9235,9735,6536,3736,371.605
09 mag 202436,6336,6336,6336,1836,1815
08 mag 202436,8036,8036,8036,8736,8770
07 mag 202435,9735,9735,9735,8535,8530
06 mag 202435,4235,4235,4235,4235,42-
03 mag 202435,4235,4235,4235,4235,42-
02 mag 202435,4235,4235,4235,4235,42-
30 apr 202435,4235,4235,4235,4235,42-
29 apr 202435,4235,4235,4235,4235,42-
26 apr 202435,4235,4235,4235,4235,42-
25 apr 202435,4635,4635,2935,4235,42370
24 apr 202437,9137,9137,9137,9137,91-
23 apr 202438,1838,1838,1837,9137,9113
22 apr 202436,9736,9736,9736,9736,97-
19 apr 202436,9736,9736,9736,9736,97-
18 apr 202436,7637,1936,7636,9736,97330
17 apr 202436,7436,7436,7436,7436,74-
16 apr 202437,0737,0737,0736,7436,7430
15 apr 202437,2437,2437,2437,2437,24-
12 apr 202437,7037,7037,7037,2437,2414
11 apr 202436,9936,9936,9936,9936,99-
10 apr 202436,9936,9936,9936,9936,99-
09 apr 202437,1437,1437,1436,9936,9944
08 apr 202438,2938,2938,2938,2938,29-
05 apr 202438,2938,2938,2938,2938,29-
04 apr 202438,4238,4238,4238,2938,295
03 apr 202438,9438,9438,9438,9438,94-
02 apr 202439,3239,3239,2638,9438,9441
02 apr 20240.31 Dividendo
28 mar 202440,0540,0540,0540,0439,7313
27 mar 202439,4239,4239,4239,4239,11-
26 mar 202439,4239,4239,4239,4239,11-
25 mar 202439,4239,4239,4239,4239,11-
22 mar 202439,9039,9039,9039,4239,113
21 mar 202439,4039,4039,4039,3839,0815
20 mar 202439,7239,7239,7239,3639,06860
19 mar 202439,8439,8439,8439,8439,53-
18 mar 202439,6939,6939,2239,8439,53103
15 mar 202439,8339,8339,8339,8339,52-
14 mar 202439,8339,8339,8339,8339,52-
13 mar 202439,5839,5839,5839,8339,522
12 mar 202439,6439,6439,6439,6439,33-
11 mar 202439,0039,0039,0039,6439,3320
08 mar 202438,7938,7938,7938,7138,41100
07 mar 202438,7138,7138,7138,7138,41-
06 mar 202438,7138,7138,7138,7138,41-
05 mar 202438,7138,7138,7138,7138,41-
04 mar 202440,9140,9140,9138,7138,4132
01 mar 202439,1239,1239,1239,1238,82-
29 feb 202439,1239,1239,1239,1238,82-
28 feb 202438,7838,7838,7839,1238,82258
27 feb 202439,0539,0539,0538,7038,40130
26 feb 202438,9138,9138,9138,9138,61-
23 feb 202439,0039,0039,0038,9138,61183
22 feb 202438,5738,5738,5738,3738,07225
21 feb 202438,9238,9238,9238,9238,62-
20 feb 202438,9238,9238,9238,9238,62-
19 feb 202438,9238,9238,9238,9238,62-
16 feb 202438,9238,9238,9238,9238,62-
15 feb 202438,9238,9238,9238,9238,62-
14 feb 202438,9238,9238,9238,9238,62-
13 feb 202439,6539,6939,3638,9238,62347
12 feb 202442,6242,6242,6242,6242,29-
09 feb 202442,6242,6242,6242,6242,29-
08 feb 202442,6242,6242,6242,6242,29-
07 feb 202442,6242,6242,6242,6242,29-
*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...