Mercados españoles abiertos en 3 hrs 23 min

Comcast Corp (CTP2.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,58+0,24 (+0,69%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202435,5835,5835,5835,5835,58-
27 jun 202435,3435,3435,3435,3435,34-
26 jun 202435,6335,6335,6335,6335,63-
25 jun 202435,4935,4935,4935,4935,49-
24 jun 202435,6735,6735,6735,6735,67-
21 jun 202435,1035,1035,1035,1035,10-
20 jun 202434,0834,0834,0834,0834,08-
19 jun 202433,8633,8633,8633,8633,86-
18 jun 202434,5034,5034,5034,5034,50-
17 jun 202434,8334,8334,8334,8334,83-
14 jun 202434,6534,6534,6534,6534,65-
13 jun 202434,6934,6934,6934,6934,69-
12 jun 202435,3935,3935,3935,3935,39-
11 jun 202435,6835,6835,6835,6835,68-
10 jun 202435,9236,5035,9236,5036,5015
07 jun 202435,6035,6035,6035,6035,60-
06 jun 202435,6535,9535,6535,9535,95100
05 jun 202436,1536,1536,1536,1536,15-
04 jun 202435,9435,9435,9435,9435,94-
03 jun 202436,6536,6536,6536,6536,65-
31 may 202435,4835,4835,4835,4835,48-
30 may 202434,8534,8534,8534,8534,85-
29 may 202435,0435,0435,0435,0435,04-
28 may 202435,4835,4835,4835,4835,48-
27 may 202435,6536,4035,6536,4036,4010
24 may 202435,5135,5135,5135,5135,51-
23 may 202435,8535,8535,8535,8535,85-
22 may 202435,8135,8135,8135,8135,81-
21 may 202435,8535,8535,8535,8535,85-
20 may 202435,8135,8135,8135,8135,81-
17 may 202435,9435,9435,9435,9435,94-
16 may 202435,7835,7835,7835,7835,78-
15 may 202436,3536,3535,9935,9935,9950
14 may 202436,4636,5336,4636,5336,53100
13 may 202436,2636,2636,2636,2636,26-
10 may 202435,4935,4935,4935,4935,49-
09 may 202435,9435,9435,9435,9435,94-
08 may 202435,5135,5135,5135,5135,51-
07 may 202435,4335,4335,4335,4335,43-
06 may 202435,6235,6235,6235,6235,62-
03 may 202435,5035,5035,5035,5035,50-
02 may 202435,6035,6035,6035,6035,60-
30 abr 202435,9435,9435,9435,9435,94-
29 abr 202435,8535,8535,8535,8535,85-
26 abr 202434,7034,7034,7034,7034,70-
25 abr 202437,5137,5137,5137,5137,51-
24 abr 202437,4737,4737,4737,4737,47-
23 abr 202437,7137,7137,7137,7137,71-
22 abr 202437,6437,6437,6437,6437,64-
19 abr 202436,5836,5836,5836,5836,58-
18 abr 202436,3636,3636,3636,3636,36-
17 abr 202436,3536,3536,3536,3536,35-
16 abr 202436,8536,8536,8536,8536,85-
15 abr 202436,5136,5136,5136,5136,51-
12 abr 202437,0637,0637,0637,0637,06-
11 abr 202436,6536,6536,6536,6536,65-
10 abr 202436,8036,8036,8036,8036,80-
09 abr 202437,2637,2637,2637,2637,26-
08 abr 202437,4237,4237,4237,4237,42-
05 abr 202437,7237,7237,7237,7237,72-
04 abr 202438,0838,0838,0838,0838,08-
03 abr 202438,3838,3838,3838,3838,38-
02 abr 202438,7438,7438,7438,7438,74-
02 abr 20240.31 Dividendo
28 mar 202439,5039,5039,5039,5039,19-
27 mar 202439,1839,1839,1439,1438,83-
26 mar 202439,0539,0539,0539,0538,74-
25 mar 202439,3639,3639,3639,3639,05-
22 mar 202439,4539,4539,4539,4539,14-
21 mar 202439,4239,4239,4239,4239,11-
20 mar 202439,2439,2439,2439,2438,93-
19 mar 202439,3639,3639,3639,3639,05-
18 mar 202439,1839,1839,1839,1838,87-
15 mar 202438,9138,9138,9138,9138,60-
14 mar 202439,4939,4939,4939,4939,18-
13 mar 202439,0639,0639,0639,0638,75-
12 mar 202439,6339,6339,6339,6339,32-
11 mar 202438,7138,7138,7138,7138,41-
08 mar 202437,7437,7437,7437,7437,44-
07 mar 202438,1438,1438,1438,1437,84-
06 mar 202438,5538,5538,5538,5538,25-
05 mar 202438,0639,0838,0639,0838,77100
04 mar 202439,0339,0339,0339,0338,72-
01 mar 202439,3539,3539,3539,3539,04-
29 feb 202438,6138,6138,6138,6138,31-
28 feb 202438,6638,6638,6638,6638,36-
27 feb 202438,4738,4738,4738,4738,17-
26 feb 202438,0438,0438,0438,0437,74-
23 feb 202438,3738,3738,3738,3738,07-
22 feb 202438,4838,4838,4838,4838,18-
21 feb 202438,2838,2838,2838,2837,98-
20 feb 202438,2238,2238,2238,2237,92-
19 feb 202438,2838,2838,2838,2837,98-
16 feb 202438,7138,7138,7138,7138,41-
15 feb 202438,9338,9338,9338,9338,62-
14 feb 202438,7938,7938,7938,7938,49-
13 feb 202439,2039,2039,2039,2038,89-
12 feb 202438,6138,6138,6138,6138,31-
09 feb 202437,9637,9637,9637,9637,66-
08 feb 202439,4639,4639,4639,4639,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...