Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMCSA.US
39.61+0.67(+1.72%)(czas lokalny: 16.07.2024 16:00)Comcast Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 38.94 | 39.66 | 38.86 | 39.61 | 18 541 180 | 0 |
15.07.2024 | 38.25 | 39.44 | 38.20 | 38.94 | 19 018 462 | 0 |
12.07.2024 | 37.99 | 38.34 | 37.91 | 38.29 | 16 748 603 | 0 |
11.07.2024 | 37.58 | 38.19 | 37.56 | 37.75 | 18 629 978 | 0 |
10.07.2024 | 37.58 | 37.67 | 37.14 | 37.43 | 19 225 380 | 0 |
09.07.2024 | 37.24 | 37.67 | 37.15 | 37.51 | 18 697 064 | 0 |
08.07.2024 | 37.79 | 37.99 | 37.20 | 37.33 | 17 617 744 | 0 |
05.07.2024 | 37.96 | 37.99 | 37.68 | 37.86 | 12 172 337 | 0 |
03.07.2024 | 37.75 | 38.31 | 37.71 | 38.05 | 7 657 993 | 0 |
02.07.2024 | 38.36 | 38.36 | 37.77 | 38.16 | 15 707 757 | 0 |
01.07.2024 | 38.90 | 39.08 | 38.14 | 38.17 | 16 905 672 | 0 |
28.06.2024 | 38.54 | 39.25 | 38.50 | 39.16 | 38 288 912 | 0 |
27.06.2024 | 38.28 | 38.39 | 37.95 | 38.28 | 13 073 219 | 0 |
26.06.2024 | 38.29 | 38.44 | 37.62 | 38.22 | 23 560 558 | 0 |
25.06.2024 | 38.62 | 38.66 | 37.94 | 38.40 | 25 171 946 | 0 |
24.06.2024 | 38.31 | 38.80 | 38.06 | 38.48 | 19 434 312 | 0 |
21.06.2024 | 38.22 | 38.71 | 37.97 | 38.48 | 49 147 048 | 0 |
20.06.2024 | 36.78 | 37.98 | 36.71 | 37.85 | 21 203 332 | 0 |
18.06.2024 | 37.34 | 36.90 | 36.90 | 36.90 | 22 444 936 | 0 |
17.06.2024 | 37.39 | 37.47 | 36.92 | 37.31 | 31 105 460 | 0 |
14.06.2024 | 37.39 | 37.68 | 37.26 | 37.44 | 12 692 458 | 0 |
13.06.2024 | 37.52 | 37.84 | 37.30 | 37.58 | 18 514 700 | 0 |
12.06.2024 | 38.53 | 38.64 | 37.48 | 37.83 | 18 902 748 | 0 |
11.06.2024 | 38.19 | 38.60 | 37.95 | 38.32 | 16 479 963 | 0 |
10.06.2024 | 38.91 | 38.98 | 38.52 | 38.79 | 13 185 628 | 0 |
07.06.2024 | 39.01 | 39.35 | 38.91 | 38.96 | 16 049 255 | 0 |
06.06.2024 | 39.17 | 39.92 | 39.01 | 39.07 | 20 336 260 | 0 |
05.06.2024 | 39.55 | 39.60 | 39.06 | 39.14 | 12 635 487 | 0 |
04.06.2024 | 39.42 | 39.78 | 39.20 | 39.56 | 14 580 868 | 0 |
03.06.2024 | 40.00 | 40.07 | 39.28 | 39.58 | 15 651 441 | 0 |
31.05.2024 | 38.46 | 40.09 | 38.12 | 40.03 | 27 039 346 | 0 |
30.05.2024 | 38.06 | 38.91 | 37.92 | 38.87 | 18 256 096 | 0 |
29.05.2024 | 38.26 | 38.43 | 37.84 | 37.94 | 28 533 496 | 0 |
28.05.2024 | 38.23 | 38.81 | 38.16 | 38.54 | 16 937 290 | 0 |
24.05.2024 | 38.76 | 38.54 | 38.54 | 38.54 | 14 375 674 | 0 |
23.05.2024 | 38.82 | 39.14 | 38.50 | 38.68 | 16 081 792 | 0 |
22.05.2024 | 39.19 | 39.19 | 38.66 | 38.89 | 17 755 164 | 0 |
21.05.2024 | 39.00 | 39.62 | 38.96 | 39.21 | 13 471 991 | 0 |
20.05.2024 | 39.17 | 39.31 | 38.66 | 39.21 | 12 533 555 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus