Comcast Corp - Class A (CMCSA) Prix et données historiques

Comcast Corp - Class A
CMCSA
(Nasdaq - US)
Fermé
43.51
+0.52 (+1.21%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:43.48-0.03 (-0.07%)
Ouvert
43.08
Haut
43.73
Bas
42.52

Taux historiques Comcast Corp - Class A

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	43.73	42.51	43.10	43.50	0.93%
20 nov. 2024	43.02	41.99	42.75	42.99	0.56%
19 nov. 2024	42.77	42.31	42.60	42.32	-0.66%
18 nov. 2024	43.22	42.75	42.85	43.00	0.35%
15 nov. 2024	43.82	42.58	43.48	42.88	-1.38%
14 nov. 2024	44.06	43.19	43.91	43.48	-0.98%
13 nov. 2024	44.19	43.51	43.66	43.91	0.57%
12 nov. 2024	44.20	43.84	43.90	44.04	0.32%
11 nov. 2024	44.63	43.91	43.96	44.20	0.55%
8 nov. 2024	44.39	43.66	44.16	43.91	-0.57%
7 nov. 2024	45.00	44.15	44.97	44.19	-1.73%
6 nov. 2024	45.22	43.43	43.83	45.14	2.99%
5 nov. 2024	43.06	42.32	42.74	42.56	-0.42%
4 nov. 2024	43.77	42.49	43.69	42.53	-2.66%
1 nov. 2024	44.68	43.49	44.35	43.56	-1.78%
31 oct. 2024	45.31	42.84	45.20	43.67	-3.40%
30 oct. 2024	42.47	41.80	41.82	42.24	1.00%
29 oct. 2024	42.49	41.73	41.77	42.07	0.72%
28 oct. 2024	41.96	41.62	41.62	41.84	0.53%
25 oct. 2024	42.60	41.62	42.06	41.66	-0.95%
24 oct. 2024	42.00	41.34	41.79	41.65	-0.34%
23 oct. 2024	41.92	41.22	41.53	41.55	0.05%
22 oct. 2024	42.30	40.57	40.67	41.55	2.15%

Plus haut:45.31

Plus bas:40.57

Moyenne:42.98

Différence:2.83

% Variation:6.96%

Vendeur de données: Xignite Logo

Actions