XNAS
Datos históricos de Comcast Corporation
Comcast Corporation · CMCSA
$20.63
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:05:06 UTC
- Variación en el periodo
- −29.87%
- Máximo
- US$32.86
- 12 de febrero de 2026
- Mínimo
- US$20.48
- 9 de octubre de 2026
- Volumen medio diario
- 33.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.89 | 21.03 | 20.48 | 20.66 | −2.59% | 32.68 M |
| 8 oct 2026 | 20.91 | 21.23 | 20.75 | 21.21 | +1.29% | 44.73 M |
| 7 oct 2026 | 21.26 | 21.44 | 20.88 | 20.94 | −2.88% | 30.1 M |
| 6 oct 2026 | 21.75 | 21.76 | 21.33 | 21.56 | −0.05% | 23.69 M |
| 5 oct 2026 | 21.57 | 21.63 | 21.31 | 21.57 | 0.00% | 31.09 M |
| 2 oct 2026 | 21.92 | 21.92 | 21.40 | 21.57 | −0.60% | 21.04 M |
| 1 oct 2026 | 21.96 | 21.96 | 21.55 | 21.70 | −0.28% | 20.42 M |
| 30 sep 2026 | 21.72 | 22.00 | 21.69 | 21.76 | +0.74% | 34.95 M |
| 29 sep 2026 | 21.75 | 21.81 | 21.46 | 21.60 | −0.87% | 21.45 M |
| 28 sep 2026 | 21.92 | 21.97 | 21.50 | 21.79 | −0.55% | 32.51 M |
| 25 sep 2026 | 21.76 | 21.98 | 21.41 | 21.91 | −0.99% | 41.81 M |
| 24 sep 2026 | 22.70 | 22.81 | 22.02 | 22.13 | −1.86% | 36.09 M |
| 23 sep 2026 | 22.36 | 22.87 | 22.03 | 22.55 | +0.58% | 38.9 M |
| 22 sep 2026 | 23.09 | 23.13 | 22.35 | 22.42 | −2.22% | 45.15 M |
| 21 sep 2026 | 22.80 | 23.08 | 22.49 | 22.93 | +0.84% | 29.12 M |
| 18 sep 2026 | 22.67 | 22.91 | 22.36 | 22.74 | −0.74% | 64.98 M |
| 17 sep 2026 | 23.80 | 23.94 | 22.84 | 22.91 | −3.46% | 36.3 M |
| 16 sep 2026 | 24.38 | 24.47 | 23.59 | 23.73 | −2.83% | 24.3 M |
| 15 sep 2026 | 24.61 | 24.77 | 24.37 | 24.42 | −1.85% | 27.25 M |
| 14 sep 2026 | 25.33 | 25.45 | 24.82 | 24.88 | −1.27% | 37.73 M |
| 11 sep 2026 | 25.21 | 25.41 | 25.00 | 25.20 | +0.12% | 16.04 M |
| 10 sep 2026 | 24.60 | 25.34 | 24.51 | 25.17 | +2.36% | 23.8 M |
| 9 sep 2026 | 26.19 | 26.25 | 24.19 | 24.59 | −6.61% | 47.09 M |
| 8 sep 2026 | 26.31 | 26.40 | 25.96 | 26.33 | −0.60% | 27.07 M |
| 4 sep 2026 | 26.62 | 26.73 | 26.38 | 26.49 | −0.60% | 17.28 M |
| 3 sep 2026 | 26.89 | 27.13 | 26.50 | 26.65 | −0.60% | 21.94 M |
| 2 sep 2026 | 26.49 | 27.19 | 26.46 | 26.81 | +1.94% | 18.89 M |
| 1 sep 2026 | 26.52 | 26.76 | 26.27 | 26.30 | −1.20% | 19.37 M |
| 31 ago 2026 | 26.83 | 26.97 | 26.60 | 26.62 | −1.63% | 23.31 M |
| 28 ago 2026 | 26.74 | 27.12 | 26.53 | 27.06 | +2.46% | 20.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.