Mercados españoles cerrados

Comcast Corporation (CMCS.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,62+0,82 (+2,29%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202436,1536,6236,1536,6236,62-
27 jun 202435,8035,8035,8035,8035,80-
26 jun 202435,7635,7635,7635,7635,76-
25 jun 202436,1936,1936,1936,1936,19-
24 jun 202435,9736,0435,9736,0436,04-
21 jun 202435,4235,5635,4235,5635,56-
20 jun 202434,3835,0034,3835,0035,00-
19 jun 202434,2134,2134,2134,2134,21-
18 jun 202434,6734,6734,4734,4734,47-
17 jun 202435,0535,0534,8834,8834,88-
14 jun 202435,0435,0434,9734,9734,97-
13 jun 202434,9935,0634,9935,0635,06-
12 jun 202435,7235,7235,1035,1035,10-
11 jun 202435,9735,9735,8735,8735,87-
10 jun 202436,1736,1735,9635,9635,96-
07 jun 202435,9036,2335,9036,2336,23-
06 jun 202436,0136,4236,0136,4236,42-
05 jun 202436,4036,4036,3136,3136,31-
04 jun 202436,2936,2936,2036,2036,20-
03 jun 202436,8736,8736,3036,3036,30-
31 may 202435,9236,1735,9236,1736,17-
30 may 202435,0835,4435,0835,4435,44-
29 may 202435,3635,3635,3435,3435,34-
28 may 202435,5335,5335,4835,4835,48-
27 may 202436,0336,0335,8835,8835,88-
24 may 202435,7835,7835,4635,4635,46-
23 may 202435,9036,0035,9036,0036,00-
22 may 202436,1336,1335,9035,9035,90-
21 may 202436,3836,3836,3536,3536,358
20 may 202436,1636,1636,1636,1636,16-
17 may 202436,2936,2936,0936,0936,09-
16 may 202436,1536,1535,9935,9935,99-
15 may 202436,7236,7236,7236,7236,72-
14 may 202436,7436,7436,6536,6536,65-
13 may 202436,4436,5636,4436,5636,56-
10 may 202435,8136,3635,8136,3636,36-
09 may 202436,3736,3736,1236,1236,12-
08 may 202435,8736,9735,8736,9736,97-
07 may 202435,8635,8735,8635,8735,87-
06 may 202435,9735,9735,9235,9235,92-
03 may 202435,7435,8335,7435,8335,83-
02 may 202435,8735,8735,7135,7135,71-
30 abr 202436,2936,2935,6735,6735,67-
29 abr 202436,1736,1936,1736,1936,19-
26 abr 202435,1735,9635,1735,9635,96-
25 abr 202438,3138,7635,2935,2935,29521
24 abr 202437,8437,8437,6037,6037,60-
23 abr 202438,1538,1538,0438,0438,04-
22 abr 202437,9437,9437,8137,8137,81-
19 abr 202437,0137,0137,0137,0137,01-
18 abr 202436,6337,0136,6337,0137,01-
17 abr 202436,8136,8136,6536,6536,65-
16 abr 202437,0837,0836,7636,7636,76-
15 abr 202437,0637,2937,0637,2937,29-
12 abr 202437,6237,6237,2537,2537,25-
11 abr 202436,9837,1236,9837,1237,12-
10 abr 202437,0337,0336,8736,8736,87-
09 abr 202437,5637,5637,5637,5637,56-
08 abr 202437,7437,7437,6737,6737,67-
05 abr 202438,0938,0938,0138,0138,01-
04 abr 202438,4238,4238,3838,3838,38-
03 abr 202438,7938,7938,4238,4238,42-
02 abr 202438,8538,8538,8538,8538,85-
02 abr 20240.31 Dividendo
28 mar 202440,0340,0340,0340,0339,72-
27 mar 202439,5139,5139,5139,5139,20-
26 mar 202439,3639,3639,1839,1838,88-
25 mar 202439,6139,6139,2639,2638,96-
22 mar 202439,7039,7039,7039,7039,39-
21 mar 202439,4739,4739,2939,2938,99-
20 mar 202439,4839,4839,3939,3939,08-
19 mar 202439,7339,7339,3339,3339,03-
18 mar 202439,3739,8839,3739,8839,57-
15 mar 202439,6639,6639,3939,3939,08-
14 mar 202439,9839,9838,8238,8238,5222
13 mar 202439,7239,7939,7239,7939,48-
12 mar 202440,0140,0139,4439,4439,13-
11 mar 202438,9739,6938,9739,6939,38-
08 mar 202438,2338,8238,2338,8238,52-
07 mar 202438,4438,4438,1638,1637,86-
06 mar 202438,8238,8238,7138,7138,41-
05 mar 202438,5739,0238,5739,0238,72-
04 mar 202439,3839,3838,7138,7138,41-
01 mar 202439,7339,7339,5539,5539,24-
29 feb 202439,0939,5539,0939,5539,24-
28 feb 202439,2239,2239,1339,1338,83-
27 feb 202438,9038,9038,7138,7138,41-
26 feb 202438,8539,0538,8539,0538,75-
23 feb 202438,7138,9338,7138,9338,63-
22 feb 202438,7338,7338,3338,3338,03-
21 feb 202438,6738,6738,5738,5738,27-
20 feb 202438,5538,5538,5538,5538,25-
19 feb 202438,2838,7338,2838,7338,43-
16 feb 202438,9838,9838,4638,4638,16-
15 feb 202439,0739,0738,9838,9838,68-
14 feb 202439,1439,1439,1139,1138,81-
13 feb 202439,5739,5738,9338,9338,63-
12 feb 202438,9839,4738,9839,4739,16-
09 feb 202438,5539,0938,5539,0938,79-
08 feb 202439,9939,9938,4538,4538,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...