ComCast Corporation Class A (CMCSA)
Exportar para Excel
1 2 3 4 5 > >> |
19/09/2024 |
0 |
1,38%
|
39,36
|
38,50
|
40,11
|
39,82
|
18/09/2024 |
10 754 523 |
1,38%
|
39,36
|
38,50
|
40,11
|
39,82
|
17/09/2024 |
4 938 596 |
-0,20%
|
39,50
|
39,225
|
39,81
|
39,28
|
16/09/2024 |
6 387 020 |
-0,48%
|
39,76
|
39,20
|
40,05
|
39,36
|
13/09/2024 |
4 821 595 |
0,61%
|
39,31
|
39,25
|
39,885
|
39,55
|
12/09/2024 |
6 370 174 |
1,63%
|
38,87
|
38,51
|
39,325
|
39,31
|
11/09/2024 |
5 911 928 |
-1,18%
|
39,14
|
38,145
|
39,14
|
38,68
|
10/09/2024 |
4 894 146 |
-1,46%
|
39,82
|
38,915
|
39,92
|
39,14
|
09/09/2024 |
5 489 798 |
0,28%
|
39,67
|
38,96
|
40,025
|
39,72
|
06/09/2024 |
7 256 485 |
-0,48%
|
39,80
|
39,49
|
40,34
|
39,61
|
05/09/2024 |
6 882 732 |
2,92%
|
39,00
|
38,92
|
39,82
|
39,80
|
04/09/2024 |
8 895 578 |
-2,10%
|
39,70
|
38,40
|
40,17
|
38,67
|
03/09/2024 |
6 748 127 |
-0,18%
|
39,68
|
39,41
|
39,88
|
39,50
|
02/09/2024 |
9 709 620 |
0,00%
|
39,73
|
39,17
|
39,73
|
39,57
|
30/08/2024 |
9 709 620 |
0,28%
|
39,73
|
39,17
|
39,73
|
39,57
|
29/08/2024 |
8 052 484 |
-1,18%
|
40,03
|
39,395
|
40,07
|
39,46
|
28/08/2024 |
4 098 005 |
-0,77%
|
40,25
|
39,91
|
40,35
|
39,93
|
27/08/2024 |
5 754 291 |
-0,03%
|
40,17
|
40,17
|
40,54
|
40,24
|
26/08/2024 |
4 315 924 |
1,08%
|
39,95
|
39,86
|
40,455
|
40,25
|
23/08/2024 |
4 651 215 |
1,04%
|
39,63
|
39,49
|
39,935
|
39,82
|
22/08/2024 |
3 945 447 |
-1,33%
|
40,10
|
39,18
|
40,10
|
39,41
|
21/08/2024 |
3 530 139 |
-0,23%
|
40,18
|
39,805
|
40,30
|
39,94
|
20/08/2024 |
4 316 520 |
-0,57%
|
40,05
|
39,965
|
40,28
|
40,03
|
19/08/2024 |
4 968 987 |
1,62%
|
39,60
|
39,59
|
40,31
|
40,26
|
16/08/2024 |
6 614 440 |
0,25%
|
39,71
|
39,50
|
39,81
|
39,62
|
15/08/2024 |
6 173 822 |
1,31%
|
39,28
|
38,93
|
39,54
|
39,52
|
14/08/2024 |
4 735 225 |
-0,28%
|
38,78
|
38,77
|
39,12
|
39,01
|
13/08/2024 |
5 845 775 |
1,53%
|
38,86
|
38,68
|
39,255
|
39,12
|
12/08/2024 |
5 042 547 |
-1,41%
|
39,00
|
38,47
|
39,09
|
38,53
|
09/08/2024 |
5 985 033 |
-0,69%
|
39,07
|
38,71
|
39,36
|
39,08
|
08/08/2024 |
5 236 770 |
2,18%
|
38,46
|
38,45
|
39,43
|
39,35
|
07/08/2024 |
5 699 938 |
-1,05%
|
39,19
|
38,465
|
39,60
|
38,51
|
06/08/2024 |
6 302 850 |
-0,66%
|
38,84
|
38,73
|
39,45
|
38,92
|
05/08/2024 |
9 436 989 |
-1,81%
|
40,18
|
38,62
|
40,50
|
39,18
|
02/08/2024 |
8 518 759 |
-0,89%
|
40,89
|
39,84
|
41,14
|
39,90
|
01/08/2024 |
8 382 015 |
-2,45%
|
41,25
|
40,21
|
41,40
|
40,26
|
31/07/2024 |
9 851 446 |
1,13%
|
40,79
|
40,68
|
41,63
|
41,27
|
30/07/2024 |
7 215 174 |
0,32%
|
40,77
|
40,38
|
41,05
|
40,81
|
29/07/2024 |
9 247 405 |
2,49%
|
39,71
|
39,64
|
40,775
|
40,68
|
26/07/2024 |
6 254 465 |
3,79%
|
38,57
|
38,55
|
40,11
|
39,69
|
25/07/2024 |
7 651 785 |
0,39%
|
38,54
|
38,23
|
39,36
|
38,24
|
24/07/2024 |
10 001 988 |
-1,09%
|
38,80
|
37,38
|
38,84
|
38,09
|
23/07/2024 |
9 080 531 |
-2,58%
|
39,41
|
36,965
|
39,57
|
38,51
|
22/07/2024 |
7 428 107 |
-1,37%
|
40,15
|
38,79
|
40,19
|
39,53
|
19/07/2024 |
6 693 309 |
-0,15%
|
40,18
|
39,87
|
40,29
|
40,08
|
18/07/2024 |
6 536 903 |
-1,11%
|
40,25
|
40,13
|
41,195
|
40,14
|
17/07/2024 |
9 613 475 |
2,47%
|
39,68
|
39,68
|
40,73
|
40,59
|
16/07/2024 |
6 201 918 |
1,72%
|
38,94
|
38,86
|
39,66
|
39,61
|
15/07/2024 |
4 916 423 |
1,70%
|
38,25
|
38,20
|
39,43
|
38,94
|
12/07/2024 |
7 407 649 |
1,43%
|
37,99
|
37,91
|
38,34
|
38,29
|
11/07/2024 |
6 231 464 |
0,86%
|
37,58
|
37,56
|
38,19
|
37,75
|
10/07/2024 |
5 852 076 |
-0,21%
|
37,58
|
37,145
|
37,675
|
37,43
|
09/07/2024 |
4 865 817 |
0,48%
|
37,24
|
37,15
|
37,67
|
37,51
|
08/07/2024 |
6 525 439 |
-1,40%
|
37,79
|
37,21
|
37,99
|
37,33
|
05/07/2024 |
4 518 587 |
-0,50%
|
37,96
|
37,69
|
37,98
|
37,86
|
04/07/2024 |
2 826 002 |
0,00%
|
37,75
|
37,71
|
38,30
|
38,05
|
03/07/2024 |
2 826 002 |
-0,29%
|
37,75
|
37,71
|
38,30
|
38,05
|
02/07/2024 |
4 804 984 |
-0,03%
|
38,36
|
37,77
|
38,36
|
38,16
|
01/07/2024 |
5 539 721 |
-2,53%
|
38,90
|
38,145
|
39,08
|
38,17
|
28/06/2024 |
18 353 447 |
2,30%
|
38,54
|
38,50
|
39,245
|
39,16
|
27/06/2024 |
5 702 963 |
0,16%
|
38,28
|
37,955
|
38,38
|
38,28
|
26/06/2024 |
6 314 373 |
-0,47%
|
38,29
|
37,62
|
38,44
|
38,22
|
25/06/2024 |
5 459 797 |
-0,21%
|
38,62
|
37,94
|
38,62
|
38,40
|
24/06/2024 |
7 126 793 |
0,00%
|
38,31
|
38,07
|
38,795
|
38,48
|
21/06/2024 |
27 206 305 |
1,66%
|
38,22
|
37,965
|
38,70
|
38,48
|
20/06/2024 |
8 152 437 |
2,58%
|
36,78
|
36,71
|
37,98
|
37,85
|
19/06/2024 |
8 987 112 |
0,00%
|
37,34
|
36,755
|
37,77
|
36,90
|
18/06/2024 |
8 987 112 |
-1,44%
|
37,34
|
36,755
|
37,77
|
36,90
|
17/06/2024 |
20 592 582 |
-0,40%
|
37,39
|
36,92
|
37,46
|
37,29
|
14/06/2024 |
8 968 308 |
-0,37%
|
37,52
|
37,26
|
37,68
|
37,44
|
13/06/2024 |
13 356 474 |
-0,66%
|
37,52
|
37,305
|
37,84
|
37,58
|
12/06/2024 |
11 918 251 |
-1,28%
|
38,53
|
37,48
|
38,64
|
37,83
|
11/06/2024 |
10 864 549 |
-1,19%
|
38,19
|
37,955
|
38,60
|
38,33
|
10/06/2024 |
10 191 765 |
-0,44%
|
38,91
|
38,525
|
38,975
|
38,79
|
07/06/2024 |
10 433 967 |
-0,28%
|
39,17
|
38,905
|
39,35
|
38,96
|
06/06/2024 |
12 639 356 |
-0,18%
|
39,17
|
39,01
|
39,92
|
39,07
|
05/06/2024 |
8 082 791 |
-1,06%
|
39,55
|
39,06
|
39,55
|
39,14
|
04/06/2024 |
10 348 030 |
-0,05%
|
39,42
|
39,20
|
39,785
|
39,56
|
03/06/2024 |
10 456 032 |
-1,12%
|
38,46
|
39,28
|
40,07
|
39,58
|
31/05/2024 |
18 123 081 |
2,98%
|
38,46
|
38,13
|
40,085
|
40,03
|
30/05/2024 |
10 930 487 |
2,45%
|
38,26
|
37,92
|
38,905
|
38,87
|
29/05/2024 |
20 590 023 |
-1,56%
|
38,26
|
37,845
|
38,43
|
37,94
|
28/05/2024 |
11 893 693 |
0,00%
|
38,23
|
38,155
|
38,8095
|
38,54
|
27/05/2024 |
5 869 050 |
0,00%
|
38,76
|
38,25
|
38,82
|
38,54
|
24/05/2024 |
5 869 050 |
-0,90%
|
38,76
|
38,25
|
38,82
|
38,54
|
23/05/2024 |
11 222 557 |
-0,54%
|
39,19
|
38,5001
|
39,14
|
38,68
|
22/05/2024 |
10 204 133 |
-1,00%
|
39,19
|
38,67
|
39,19
|
38,82
|
21/05/2024 |
7 910 198 |
0,00%
|
39,00
|
38,97
|
39,69
|
39,21
|
20/05/2024 |
9 378 816 |
-0,15%
|
39,17
|
38,665
|
39,31
|
39,21
|
17/05/2024 |
9 170 441 |
-0,25%
|
39,37
|
38,92
|
39,385
|
39,27
|
16/05/2024 |
10 268 711 |
0,31%
|
39,16
|
38,885
|
39,43
|
39,37
|
15/05/2024 |
9 918 884 |
-1,13%
|
39,88
|
39,01
|
39,95
|
39,25
|
14/05/2024 |
11 083 815 |
0,00%
|
40,00
|
39,59
|
40,0575
|
39,70
|
13/05/2024 |
14 787 889 |
0,99%
|
38,36
|
39,32
|
39,74
|
39,70
|
10/05/2024 |
11 054 078 |
2,00%
|
38,36
|
38,33
|
39,45
|
39,31
|
09/05/2024 |
16 062 165 |
-1,31%
|
39,00
|
38,405
|
39,11
|
38,54
|
08/05/2024 |
12 435 065 |
1,46%
|
38,46
|
38,38
|
39,80
|
39,05
|
07/05/2024 |
19 516 346 |
0,00%
|
38,64
|
38,3701
|
38,72
|
38,49
|
06/05/2024 |
17 346 959 |
-0,52%
|
38,78
|
38,4239
|
39,06
|
38,49
|
03/05/2024 |
11 622 320 |
0,86%
|
38,45
|
38,375
|
38,84
|
38,69
|