Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMCSA.US
39.27-0.10(-0.25%)(czas lokalny: 17.05.2024 16:00)Comcast Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 39.37 | 39.38 | 38.91 | 39.27 | 13 733 368 | 0 |
16.05.2024 | 39.16 | 39.43 | 38.88 | 39.37 | 15 663 821 | 0 |
15.05.2024 | 39.88 | 39.95 | 39.01 | 39.25 | 18 828 056 | 0 |
14.05.2024 | 40.00 | 40.06 | 39.59 | 39.70 | 16 096 676 | 0 |
13.05.2024 | 39.56 | 39.74 | 39.32 | 39.70 | 18 405 606 | 0 |
10.05.2024 | 38.36 | 39.45 | 38.33 | 39.31 | 15 227 369 | 0 |
09.05.2024 | 39.00 | 39.11 | 38.40 | 38.54 | 23 593 232 | 0 |
08.05.2024 | 38.46 | 39.80 | 38.36 | 39.05 | 22 394 440 | 0 |
07.05.2024 | 38.64 | 38.72 | 38.37 | 38.49 | 30 573 444 | 0 |
06.05.2024 | 38.78 | 39.06 | 38.42 | 38.49 | 32 166 448 | 0 |
03.05.2024 | 38.45 | 38.84 | 38.38 | 38.69 | 22 278 724 | 0 |
02.05.2024 | 38.54 | 38.75 | 38.07 | 38.36 | 16 967 732 | 0 |
01.05.2024 | 38.05 | 38.70 | 38.02 | 38.20 | 19 737 008 | 0 |
30.04.2024 | 38.62 | 38.74 | 37.84 | 38.11 | 20 206 712 | 0 |
29.04.2024 | 38.57 | 38.95 | 38.46 | 38.85 | 14 933 010 | 0 |
26.04.2024 | 37.10 | 38.72 | 36.43 | 38.57 | 29 783 240 | 0 |
25.04.2024 | 38.54 | 39.24 | 37.19 | 37.87 | 37 835 380 | 0 |
24.04.2024 | 39.93 | 40.34 | 39.82 | 40.21 | 19 581 244 | 0 |
23.04.2024 | 40.45 | 41.12 | 40.30 | 40.36 | 15 324 926 | 0 |
22.04.2024 | 40.48 | 40.70 | 39.96 | 40.57 | 24 644 676 | 0 |
19.04.2024 | 39.63 | 40.30 | 39.57 | 40.24 | 24 227 564 | 0 |
18.04.2024 | 39.35 | 39.69 | 39.13 | 39.62 | 15 684 831 | 0 |
17.04.2024 | 39.31 | 39.42 | 38.88 | 38.99 | 20 450 108 | 0 |
16.04.2024 | 39.42 | 39.59 | 39.01 | 39.12 | 18 927 152 | 0 |
15.04.2024 | 39.75 | 39.91 | 39.11 | 39.43 | 21 293 670 | 0 |
12.04.2024 | 39.87 | 39.95 | 39.23 | 39.37 | 23 423 566 | 0 |
11.04.2024 | 40.05 | 40.26 | 39.64 | 40.14 | 24 560 316 | 0 |
10.04.2024 | 40.15 | 40.15 | 39.38 | 39.72 | 22 368 352 | 0 |
09.04.2024 | 40.26 | 40.78 | 39.95 | 40.15 | 32 646 632 | 0 |
08.04.2024 | 40.68 | 41.01 | 40.58 | 40.71 | 28 115 922 | 0 |
05.04.2024 | 40.85 | 41.19 | 40.63 | 40.90 | 22 833 032 | 0 |
04.04.2024 | 41.81 | 42.01 | 40.95 | 41.11 | 24 458 124 | 0 |
03.04.2024 | 41.74 | 41.95 | 41.41 | 41.53 | 18 818 652 | 0 |
02.04.2024 | 42.18 | 42.66 | 41.61 | 41.81 | 16 801 512 | 0 |
01.04.2024 | 43.02 | 43.06 | 41.85 | 42.28 | 18 303 608 | 0 |
28.03.2024 | 43.19 | 43.35 | 43.35 | 43.35 | 21 157 396 | 0 |
27.03.2024 | 42.74 | 43.09 | 42.69 | 43.07 | 14 106 573 | 0 |
26.03.2024 | 42.66 | 42.66 | 42.14 | 42.48 | 19 299 292 | 0 |
25.03.2024 | 42.87 | 42.88 | 42.30 | 42.64 | 17 851 440 | 0 |
22.03.2024 | 43.09 | 43.12 | 42.47 | 42.74 | 15 037 893 | 0 |
21.03.2024 | 42.94 | 43.01 | 42.45 | 42.89 | 18 752 160 | 0 |
20.03.2024 | 42.90 | 43.22 | 42.69 | 43.10 | 27 557 860 | 0 |
19.03.2024 | 42.94 | 43.25 | 42.63 | 42.99 | 23 083 724 | 0 |
18.03.2024 | 43.09 | 43.49 | 42.94 | 43.12 | 21 627 848 | 0 |
15.03.2024 | 42.73 | 43.31 | 42.69 | 42.77 | 45 303 656 | 0 |
14.03.2024 | 43.10 | 43.15 | 42.01 | 42.82 | 25 065 930 | 0 |
13.03.2024 | 43.40 | 43.68 | 43.20 | 43.28 | 14 472 182 | 0 |
12.03.2024 | 43.62 | 43.65 | 42.80 | 43.19 | 18 817 050 | 0 |
11.03.2024 | 42.73 | 43.68 | 42.64 | 43.54 | 25 322 114 | 0 |
08.03.2024 | 41.74 | 42.63 | 41.60 | 42.58 | 18 007 348 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus