Italia markets close in 1 hour 15 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,37+0,50 (+1,32%)
In data: 10:15AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202437,1038,4836,4338,3738,375.447.014
25 apr 202438,6539,2437,1937,8737,8737.784.500
24 apr 202439,9640,3439,8240,2140,2119.581.200
23 apr 202440,4541,1240,3140,3640,3615.324.900
22 apr 202440,4840,7039,9640,5740,5724.644.700
19 apr 202439,7140,3039,5740,2440,2424.227.500
18 apr 202439,3539,6939,1339,6239,6215.684.700
17 apr 202439,3139,4238,8838,9938,9920.450.100
16 apr 202439,4039,6039,0139,1239,1218.927.200
15 apr 202439,7539,9239,1139,4339,4321.293.600
12 apr 202439,8739,9539,2339,3739,3723.411.800
11 apr 202440,0540,2639,6440,1440,1424.560.300
10 apr 202440,1540,1539,3839,7239,7222.368.400
09 apr 202440,2840,7839,9540,1540,1532.646.600
08 apr 202440,7541,0140,5840,7140,7128.115.900
05 apr 202440,8741,1940,6440,9040,9022.832.300
04 apr 202441,8142,0140,9541,1141,1124.458.100
03 apr 202441,7441,9541,4141,5341,5318.818.700
02 apr 202442,1842,6641,6141,8141,8116.801.500
02 apr 20240.31 Dividendo
01 apr 202443,0343,0541,8542,2841,9718.303.600
28 mar 202443,1943,5943,1243,3543,0321.157.200
27 mar 202442,7443,0942,6943,0742,7514.106.600
26 mar 202442,6642,6642,1442,4842,1719.299.300
25 mar 202442,8742,8842,3042,6442,3317.851.200
22 mar 202443,0943,1342,4742,7442,4315.037.400
21 mar 202443,0043,0142,4542,8942,5818.752.200
20 mar 202442,9043,2242,6943,1042,7827.557.800
19 mar 202442,9443,2542,6342,9942,6723.083.700
18 mar 202443,0543,4942,9443,1242,8021.627.800
15 mar 202442,8443,3142,6942,7742,4645.303.600
14 mar 202443,1043,1542,0142,8242,5125.065.800
13 mar 202443,4143,6843,2043,2842,9614.472.000
12 mar 202443,6543,6542,8043,1942,8718.817.100
11 mar 202442,7343,6842,6443,5443,2225.322.100
08 mar 202441,7442,6341,6042,5842,2718.006.900
07 mar 202442,3042,3741,5141,7441,4317.712.400
06 mar 202442,1142,4141,6742,1541,8416.593.600
05 mar 202441,9142,5741,7242,0641,7526.734.800
04 mar 202442,7342,8841,5941,8541,5420.055.600
01 mar 202442,6643,0742,1742,8042,4915.014.400
29 feb 202442,5342,9542,4442,8542,5428.706.500
28 feb 202442,2442,6342,1242,1541,8413.195.600
27 feb 202442,2242,3141,9042,2741,9613.143.900
26 feb 202441,9242,5741,7742,1941,8821.113.100
23 feb 202441,8642,3241,6741,9041,5914.671.600
22 feb 202441,8941,9941,4041,9141,6019.295.000
21 feb 202441,9241,9541,4941,8541,5420.653.100
20 feb 202441,1541,7340,7441,6641,3520.854.900
16 feb 202441,7141,7541,1641,2440,9422.573.400
15 feb 202441,7942,1741,6741,8041,4920.891.000
14 feb 202442,0442,1341,6842,0241,7124.630.800
13 feb 202442,4842,5541,5141,8541,5424.549.500
12 feb 202441,9442,9941,9342,6142,3021.666.800
09 feb 202441,4742,2841,2342,0741,7627.368.100
08 feb 202443,0243,0641,0641,2540,9544.879.600
07 feb 202444,6344,7942,8442,8642,5531.222.500
06 feb 202444,9444,9444,1444,4244,0918.652.900
05 feb 202444,9545,3844,7844,8744,5415.528.400
02 feb 202445,3345,8244,8745,0944,7625.234.100
01 feb 202446,7447,1146,1846,7346,3918.583.200
31 gen 202446,6447,1146,3846,5446,2018.579.600
30 gen 202446,4046,8446,0146,6546,3115.675.800
29 gen 202446,0846,5145,8146,1145,7719.263.600
26 gen 202445,4346,3245,3346,2645,9220.086.400
25 gen 202443,7046,3443,5745,2744,9429.722.100
24 gen 202444,2844,3343,5043,8043,4819.446.800
23 gen 202443,7444,1643,4343,9543,6315.712.100
22 gen 202443,5143,9343,4343,6243,3018.082.700
19 gen 202442,5943,3642,5243,3543,0323.604.800
18 gen 202442,1142,6342,0842,5442,2319.797.300
17 gen 202442,8243,0642,1442,3542,0418.568.900
16 gen 202442,9643,2342,7443,0942,7717.183.200
12 gen 202443,4243,4242,8642,9942,6712.742.400
11 gen 202443,5843,6842,8343,2742,9512.706.400
10 gen 202443,3043,5642,9843,4843,1612.187.000
09 gen 202443,2043,4342,8043,2842,9614.842.100
08 gen 202443,0443,8242,9343,7343,4116.124.400
05 gen 202442,7843,3142,7343,0442,7212.647.500
04 gen 202443,2743,3542,4942,6342,3219.595.600
03 gen 202443,6843,8843,2243,3142,9915.442.700
02 gen 202443,5644,0443,2643,6743,3516.514.500
02 gen 20240.29 Dividendo
29 dic 202344,0944,1443,5643,8543,2413.694.900
28 dic 202343,9744,4143,8944,1243,519.023.400
27 dic 202343,9044,1743,7143,9943,389.253.800
26 dic 202344,0044,0743,5043,9343,329.624.300
22 dic 202344,1344,6243,8144,0043,3911.893.900
21 dic 202344,2244,4143,3844,0243,4118.079.500
20 dic 202344,6244,9244,2044,2043,5916.281.100
19 dic 202344,7944,9144,5044,7044,0816.417.600
18 dic 202344,5644,8844,3244,7044,0817.896.000
15 dic 202344,6144,8243,9544,4843,8657.848.900
14 dic 202344,0645,0043,9344,6444,0229.794.800
13 dic 202342,7343,7242,2443,6743,0618.654.900
12 dic 202343,0443,1442,1642,6742,0817.533.500
11 dic 202342,7443,0142,1442,6642,0719.952.500
08 dic 202341,7042,2441,6642,1041,5120.117.100
07 dic 202341,9942,6941,7842,1741,5819.522.300
06 dic 202341,7742,0741,2941,6941,1116.619.700
*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...