Marchés français ouverture 3 h 23 min

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,54-0,14 (-0,36 %)
À la clôture : 04:00PM EDT
38,53 -0,01 (-0,03 %)
Échanges après Bourse : 07:54PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202438,7438,8238,2538,5438,5414 375 200
23 mai 202438,8239,1438,5038,6838,6816 081 800
22 mai 202439,1939,1938,6638,8938,8917 755 200
21 mai 202439,0039,6338,9639,2139,2113 472 000
20 mai 202439,1739,3138,6739,2139,2112 533 400
17 mai 202439,2839,3938,9139,2739,2713 733 400
16 mai 202439,1639,4338,8939,3739,3715 663 800
15 mai 202439,8839,9539,0139,2539,2518 828 100
14 mai 202440,0140,0639,5939,7039,7016 096 700
13 mai 202439,5739,7439,3239,7039,7018 405 400
10 mai 202438,3739,4538,3339,3139,3115 227 400
09 mai 202439,0139,1138,4038,5438,5423 593 200
08 mai 202438,4639,8038,3639,0539,0522 394 300
07 mai 202438,6438,7238,3738,4938,4930 573 400
06 mai 202438,7839,0638,4238,4938,4932 166 400
03 mai 202438,4538,8438,3838,6938,6922 278 700
02 mai 202438,5438,7538,0738,3638,3616 967 700
01 mai 202438,0538,7038,0238,2038,2019 737 000
30 avr. 202438,6238,7437,8438,1138,1120 206 700
29 avr. 202438,5738,9538,4638,8538,8514 933 000
26 avr. 202437,1038,7236,4338,5738,5729 783 200
25 avr. 202438,6539,2437,1937,8737,8737 835 400
24 avr. 202439,9640,3439,8240,2140,2119 581 200
23 avr. 202440,4541,1240,3140,3640,3615 324 900
22 avr. 202440,4840,7039,9640,5740,5724 644 700
19 avr. 202439,7140,3039,5740,2440,2424 227 500
18 avr. 202439,3539,6939,1339,6239,6215 684 700
17 avr. 202439,3139,4238,8838,9938,9920 450 100
16 avr. 202439,4039,6039,0139,1239,1218 927 200
15 avr. 202439,7539,9239,1139,4339,4321 293 600
12 avr. 202439,8739,9539,2339,3739,3723 411 800
11 avr. 202440,0540,2639,6440,1440,1424 560 300
10 avr. 202440,1540,1539,3839,7239,7222 368 400
09 avr. 202440,2840,7839,9540,1540,1532 646 600
08 avr. 202440,7541,0140,5840,7140,7128 115 900
05 avr. 202440,8741,1940,6440,9040,9022 832 300
04 avr. 202441,8142,0140,9541,1141,1124 458 100
03 avr. 202441,7441,9541,4141,5341,5318 818 700
02 avr. 202442,1842,6641,6141,8141,8116 801 500
02 avr. 20240.31 Dividende
01 avr. 202443,0343,0541,8542,2841,9718 303 600
28 mars 202443,1943,5943,1243,3543,0321 157 200
27 mars 202442,7443,0942,6943,0742,7514 106 600
26 mars 202442,6642,6642,1442,4842,1719 299 300
25 mars 202442,8742,8842,3042,6442,3317 851 200
22 mars 202443,0943,1342,4742,7442,4315 037 400
21 mars 202443,0043,0142,4542,8942,5818 752 200
20 mars 202442,9043,2242,6943,1042,7827 557 800
19 mars 202442,9443,2542,6342,9942,6723 083 700
18 mars 202443,0543,4942,9443,1242,8021 627 800
15 mars 202442,8443,3142,6942,7742,4645 303 600
14 mars 202443,1043,1542,0142,8242,5125 065 800
13 mars 202443,4143,6843,2043,2842,9614 472 000
12 mars 202443,6543,6542,8043,1942,8718 817 100
11 mars 202442,7343,6842,6443,5443,2225 322 100
08 mars 202441,7442,6341,6042,5842,2718 006 900
07 mars 202442,3042,3741,5141,7441,4317 712 400
06 mars 202442,1142,4141,6742,1541,8416 593 600
05 mars 202441,9142,5741,7242,0641,7526 734 800
04 mars 202442,7342,8841,5941,8541,5420 055 600
01 mars 202442,6643,0742,1742,8042,4915 014 400
29 févr. 202442,5342,9542,4442,8542,5428 706 500
28 févr. 202442,2442,6342,1242,1541,8413 195 600
27 févr. 202442,2242,3141,9042,2741,9613 143 900
26 févr. 202441,9242,5741,7742,1941,8821 113 100
23 févr. 202441,8642,3241,6741,9041,5914 671 600
22 févr. 202441,8941,9941,4041,9141,6019 295 000
21 févr. 202441,9241,9541,4941,8541,5420 653 100
20 févr. 202441,1541,7340,7441,6641,3520 854 900
16 févr. 202441,7141,7541,1641,2440,9422 573 400
15 févr. 202441,7942,1741,6741,8041,4920 891 000
14 févr. 202442,0442,1341,6842,0241,7124 630 800
13 févr. 202442,4842,5541,5141,8541,5424 549 500
12 févr. 202441,9442,9941,9342,6142,3021 666 800
09 févr. 202441,4742,2841,2342,0741,7627 368 100
08 févr. 202443,0243,0641,0641,2540,9544 879 600
07 févr. 202444,6344,7942,8442,8642,5531 222 500
06 févr. 202444,9444,9444,1444,4244,0918 652 900
05 févr. 202444,9545,3844,7844,8744,5415 528 400
02 févr. 202445,3345,8244,8745,0944,7625 234 100
01 févr. 202446,7447,1146,1846,7346,3918 583 200
31 janv. 202446,6447,1146,3846,5446,2018 579 600
30 janv. 202446,4046,8446,0146,6546,3115 675 800
29 janv. 202446,0846,5145,8146,1145,7719 263 600
26 janv. 202445,4346,3245,3346,2645,9220 086 400
25 janv. 202443,7046,3443,5745,2744,9429 722 100
24 janv. 202444,2844,3343,5043,8043,4819 446 800
23 janv. 202443,7444,1643,4343,9543,6315 712 100
22 janv. 202443,5143,9343,4343,6243,3018 082 700
19 janv. 202442,5943,3642,5243,3543,0323 604 800
18 janv. 202442,1142,6342,0842,5442,2319 797 300
17 janv. 202442,8243,0642,1442,3542,0418 568 900
16 janv. 202442,9643,2342,7443,0942,7717 183 200
12 janv. 202443,4243,4242,8642,9942,6712 742 400
11 janv. 202443,5843,6842,8343,2742,9512 706 400
10 janv. 202443,3043,5642,9843,4843,1612 187 000
09 janv. 202443,2043,4342,8043,2842,9614 842 100
08 janv. 202443,0443,8242,9343,7343,4116 124 400
05 janv. 202442,7843,3142,7343,0442,7212 647 500
04 janv. 202443,2743,3542,4942,6342,3219 595 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...