Mercados españoles cerrados

Comcast Corp (CTP2.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,19+0,65 (+1,84%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202435,6936,5335,3536,1936,1920
27 jun 202435,4635,5835,4435,5435,54-
26 jun 202435,7435,8135,1935,1935,1920
25 jun 202436,0636,0635,5835,5835,58-
24 jun 202435,7835,9035,4635,9035,90-
21 jun 202435,2235,7435,2235,7135,71-
20 jun 202434,1935,2334,0935,2335,23-
19 jun 202434,1834,1833,9634,1034,10-
18 jun 202434,4034,9034,2134,2134,21-
17 jun 202434,9434,9434,6934,6934,69-
14 jun 202434,7634,9434,7634,9434,94-
13 jun 202434,7935,0534,5735,0535,05-
12 jun 202435,5035,5034,7934,7934,79-
11 jun 202435,7935,7935,3835,6935,69-
10 jun 202436,0136,2435,8535,8535,85-
07 jun 202435,7136,2135,7136,1536,15-
06 jun 202435,7636,5735,7436,1336,13-
05 jun 202436,2636,2636,0736,0736,07-
04 jun 202436,0436,2835,9736,2836,28-
03 jun 202436,4336,8136,3136,3136,31-
31 may 202435,5836,1535,5836,1536,15-
30 may 202434,9735,6934,7735,6935,69-
29 may 202435,1635,4035,1435,2435,24-
28 may 202435,5935,6035,1535,1535,15-
27 may 202435,7635,7635,5735,7435,74-
24 may 202435,5835,6235,3335,4735,47-
23 may 202435,9735,9735,4035,6535,65-
22 may 202435,9435,9935,7435,9635,96-
21 may 202435,9036,3335,9036,3136,31-
20 may 202435,9436,1035,9435,9735,97-
17 may 202436,0836,2735,9636,1036,10-
16 may 202435,8736,1335,7936,1236,12-
15 may 202436,4536,5735,8735,8735,87-
14 may 202436,6336,9036,5636,5636,56-
13 may 202436,3736,5836,1736,5836,58-
10 may 202435,6036,4035,6036,4036,40-
09 may 202436,0336,2935,8335,8535,85-
08 may 202435,6236,7735,5836,7436,74-
07 may 202435,5435,9235,5035,6935,69-
06 may 202435,7335,9235,7335,7735,77-
03 may 202435,6035,7835,4135,7835,78-
02 may 202435,7235,8535,6735,6735,67-
30 abr 202436,0636,0635,4235,6735,67-
29 abr 202435,9736,2435,9736,0736,07-
26 abr 202434,7235,9234,7235,7435,7430
25 abr 202437,7138,3835,1535,1535,15-
24 abr 202437,5837,6237,4237,5437,54-
23 abr 202437,8837,9737,7937,9737,97-
22 abr 202437,7437,8837,7237,8837,88-
19 abr 202436,6937,4736,6937,4737,47-
18 abr 202436,4937,0436,2637,0437,04-
17 abr 202436,4236,8136,4236,4936,49-
16 abr 202437,0137,0136,6736,7836,78-
15 abr 202436,6437,2636,6236,9436,94-
12 abr 202437,1737,5536,9236,9236,92-
11 abr 202436,7637,1936,6237,1937,19-
10 abr 202436,9036,9236,7936,7936,79-
09 abr 202437,3737,3736,8436,8836,88-
08 abr 202437,5337,6537,3537,3537,35-
05 abr 202437,8337,9037,7137,8937,89-
04 abr 202438,1838,4738,1038,1038,10-
03 abr 202438,5138,6138,3138,3138,31-
02 abr 202438,8538,9638,6638,6638,66-
02 abr 20240.31 Dividendo
28 mar 202439,6140,1239,6140,1239,81-
27 mar 202439,2739,6739,2439,6739,36-
26 mar 202439,1639,2239,0739,2238,92-
25 mar 202439,3639,3639,1639,1638,86-
22 mar 202439,5739,5939,3739,5039,19-
21 mar 202439,5339,5539,1839,3539,05-
20 mar 202439,3539,5239,2639,2638,96-
19 mar 202439,4839,5739,3539,3539,05-
18 mar 202439,3139,8038,9739,7839,47-
15 mar 202439,0639,3539,0639,2738,97-
14 mar 202439,5739,5738,7238,9238,62-
13 mar 202439,1939,6239,1539,6239,31-
12 mar 202439,9639,9639,3639,3639,06-
11 mar 202438,8339,9138,7839,9139,60-
08 mar 202437,8438,7737,8438,7738,47-
07 mar 202438,2638,5738,1338,1337,84-
06 mar 202438,6538,7338,4438,4438,14-
05 mar 202438,1738,9138,1738,9138,61-
04 mar 202439,1439,1638,3638,3638,06-
01 mar 202439,5039,5339,4139,4939,18-
29 feb 202438,8039,5538,6739,5539,24-
28 feb 202438,7639,1038,7239,0938,79-
27 feb 202438,5838,7938,5838,6638,36-
26 feb 202438,1339,0438,1338,9538,65-
23 feb 202438,4738,8038,4338,8038,50-
22 feb 202438,5838,6238,3638,6038,30-
21 feb 202438,3938,5738,3938,5738,27-
20 feb 202438,3138,3937,9138,3738,07-
19 feb 202437,9838,5837,9838,4738,17-
16 feb 202438,7038,7838,2938,3838,08-
15 feb 202438,9939,0438,7038,8938,59-
14 feb 202438,9039,0738,9038,9438,64-
13 feb 202439,3039,3038,9538,9538,65-
12 feb 202438,6939,5738,6939,5439,23-
09 feb 202438,0739,0038,0738,9138,61-
08 feb 202439,5539,6238,3138,3138,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...