ComCast Corporation Class A (CMCSA)
Exportar para Excel
1 2 3 4 5 > >> |
19/04/2024 |
0 |
1,62%
|
39,75
|
39,14
|
39,69
|
39,62
|
18/04/2024 |
7.777.547 |
1,62%
|
39,75
|
39,14
|
39,69
|
39,62
|
17/04/2024 |
13.303.274 |
-0,33%
|
39,75
|
38,88
|
39,42
|
38,99
|
16/04/2024 |
13.049.340 |
-0,79%
|
39,75
|
39,01
|
39,595
|
39,12
|
15/04/2024 |
13.761.208 |
0,15%
|
39,75
|
39,11
|
39,915
|
39,43
|
12/04/2024 |
16.155.628 |
-1,92%
|
39,87
|
39,23
|
39,95
|
39,37
|
11/04/2024 |
14.032.025 |
0,83%
|
40,05
|
39,45
|
40,26
|
40,05
|
10/04/2024 |
13.866.374 |
-1,07%
|
40,15
|
39,38
|
40,15
|
39,72
|
09/04/2024 |
21.981.185 |
-1,45%
|
40,68
|
39,95
|
40,785
|
40,12
|
08/04/2024 |
19.530.800 |
-0,47%
|
40,68
|
40,58
|
41,0091
|
40,71
|
05/04/2024 |
15.864.548 |
-0,51%
|
40,85
|
40,635
|
41,185
|
40,90
|
04/04/2024 |
16.335.614 |
-1,01%
|
41,81
|
40,95
|
42,005
|
41,11
|
03/04/2024 |
12.416.848 |
-0,67%
|
41,74
|
41,41
|
41,945
|
41,53
|
02/04/2024 |
10.909.797 |
-0,38%
|
42,18
|
41,61
|
42,65
|
41,81
|
01/04/2024 |
12.237.592 |
-2,47%
|
43,02
|
41,85
|
43,05
|
42,28
|
28/03/2024 |
9.787.827 |
0,65%
|
43,19
|
43,12
|
43,59
|
43,35
|
27/03/2024 |
8.956.170 |
1,27%
|
42,74
|
42,69
|
43,08
|
43,02
|
26/03/2024 |
9.046.416 |
-0,31%
|
42,66
|
42,14
|
42,66
|
42,51
|
25/03/2024 |
7.816.137 |
-0,23%
|
42,87
|
42,3001
|
42,88
|
42,64
|
22/03/2024 |
9.519.304 |
-0,37%
|
43,09
|
42,465
|
43,125
|
42,73
|
21/03/2024 |
12.795.778 |
-0,49%
|
42,90
|
42,45
|
43,01
|
42,89
|
20/03/2024 |
16.648.185 |
0,26%
|
42,90
|
42,69
|
43,22
|
43,10
|
19/03/2024 |
14.285.301 |
-0,30%
|
42,94
|
42,63
|
43,245
|
42,99
|
18/03/2024 |
14.933.448 |
0,82%
|
42,73
|
42,70
|
43,485
|
43,12
|
15/03/2024 |
29.611.717 |
-0,12%
|
42,73
|
42,70
|
43,31
|
42,77
|
14/03/2024 |
15.293.691 |
-1,06%
|
43,10
|
42,01
|
43,14
|
42,82
|
13/03/2024 |
8.800.244 |
0,22%
|
43,40
|
43,20
|
43,68
|
43,28
|
12/03/2024 |
11.908.371 |
-0,82%
|
43,62
|
42,795
|
43,62
|
43,185
|
11/03/2024 |
16.803.684 |
2,26%
|
42,73
|
42,64
|
43,68
|
43,54
|
08/03/2024 |
11.274.938 |
2,01%
|
42,25
|
41,60
|
42,63
|
42,58
|
07/03/2024 |
11.244.924 |
-0,97%
|
42,25
|
41,515
|
42,37
|
41,74
|
06/03/2024 |
9.731.706 |
0,21%
|
42,17
|
41,675
|
42,40
|
42,15
|
05/03/2024 |
10.692.225 |
0,50%
|
41,91
|
41,725
|
42,56
|
42,06
|
04/03/2024 |
13.080.114 |
-2,22%
|
42,66
|
41,59
|
42,88
|
41,85
|
01/03/2024 |
7.999.055 |
-0,12%
|
42,66
|
42,17
|
43,07
|
42,80
|
29/02/2024 |
20.410.958 |
1,54%
|
42,53
|
42,44
|
42,94
|
42,80
|
28/02/2024 |
8.845.146 |
-0,28%
|
42,24
|
42,12
|
42,63
|
42,15
|
27/02/2024 |
8.751.015 |
0,19%
|
41,92
|
41,90
|
42,31
|
42,27
|
26/02/2024 |
12.761.293 |
0,69%
|
41,92
|
41,78
|
42,57
|
42,19
|
23/02/2024 |
9.982.040 |
-0,02%
|
41,87
|
41,68
|
42,32
|
41,90
|
22/02/2024 |
12.586.502 |
0,14%
|
41,85
|
41,40
|
41,965
|
41,91
|
21/02/2024 |
12.668.116 |
0,46%
|
41,15
|
41,495
|
41,95
|
41,85
|
20/02/2024 |
11.887.514 |
1,02%
|
41,15
|
40,735
|
41,73
|
41,66
|
19/02/2024 |
6.235.862 |
0,00%
|
41,71
|
41,165
|
41,75
|
41,24
|
16/02/2024 |
6.235.862 |
-1,86%
|
41,71
|
41,165
|
41,75
|
41,24
|
15/02/2024 |
11.911.279 |
-0,52%
|
41,79
|
41,67
|
42,17
|
41,80
|
14/02/2024 |
12.963.872 |
0,41%
|
42,04
|
41,68
|
42,13
|
42,02
|
13/02/2024 |
12.092.515 |
-1,82%
|
42,48
|
41,505
|
42,55
|
41,8329
|
12/02/2024 |
11.679.709 |
1,28%
|
41,94
|
41,93
|
42,9898
|
42,61
|
09/02/2024 |
14.991.714 |
1,99%
|
41,40
|
41,24
|
42,275
|
42,07
|
08/02/2024 |
28.278.835 |
-3,76%
|
43,03
|
41,055
|
43,05
|
41,25
|
07/02/2024 |
20.456.115 |
-3,51%
|
44,63
|
42,845
|
44,77
|
42,86
|
06/02/2024 |
11.274.366 |
-1,00%
|
44,94
|
44,14
|
44,94
|
44,42
|
05/02/2024 |
9.981.479 |
-0,55%
|
44,95
|
44,78
|
45,375
|
44,84
|
02/02/2024 |
15.249.979 |
-3,62%
|
45,33
|
44,87
|
45,82
|
45,0399
|
01/02/2024 |
11.077.507 |
0,41%
|
46,63
|
46,18
|
47,11
|
46,73
|
31/01/2024 |
11.652.378 |
0,11%
|
46,63
|
46,38
|
47,105
|
46,70
|
30/01/2024 |
9.969.600 |
1,17%
|
46,41
|
46,01
|
46,835
|
46,65
|
29/01/2024 |
13.120.948 |
-0,32%
|
45,43
|
45,81
|
46,51
|
46,1118
|
26/01/2024 |
13.575.634 |
2,19%
|
45,43
|
45,33
|
46,315
|
46,26
|
25/01/2024 |
18.516.912 |
3,36%
|
43,70
|
43,58
|
46,34
|
45,27
|
24/01/2024 |
11.569.883 |
-0,34%
|
44,28
|
43,50
|
44,33
|
43,80
|
23/01/2024 |
10.267.874 |
0,76%
|
43,74
|
43,425
|
44,1598
|
43,95
|
22/01/2024 |
11.652.594 |
0,62%
|
43,51
|
43,4364
|
43,92
|
43,62
|
19/01/2024 |
16.673.961 |
1,90%
|
42,63
|
42,53
|
43,36
|
43,35
|
18/01/2024 |
13.095.870 |
0,45%
|
42,11
|
42,085
|
42,63
|
42,54
|
17/01/2024 |
10.835.495 |
-1,72%
|
42,82
|
42,135
|
43,055
|
42,35
|
16/01/2024 |
11.657.097 |
0,23%
|
42,96
|
42,74
|
43,225
|
43,09
|
15/01/2024 |
8.640.283 |
-0,65%
|
43,42
|
42,86
|
43,42
|
42,99
|
12/01/2024 |
8.640.283 |
-0,65%
|
43,42
|
42,86
|
43,42
|
42,99
|
11/01/2024 |
8.475.542 |
-0,48%
|
43,58
|
42,835
|
43,68
|
43,27
|
10/01/2024 |
8.444.588 |
0,46%
|
43,30
|
42,98
|
43,56
|
43,48
|
09/01/2024 |
9.991.623 |
-1,03%
|
43,26
|
42,795
|
43,425
|
43,28
|
08/01/2024 |
11.400.785 |
1,39%
|
43,04
|
42,93
|
43,81
|
43,64
|
05/01/2024 |
8.490.336 |
0,96%
|
42,78
|
42,75
|
43,31
|
43,04
|
04/01/2024 |
13.542.280 |
-1,57%
|
43,27
|
42,49
|
43,35
|
42,63
|
03/01/2024 |
9.714.360 |
-0,66%
|
43,62
|
43,215
|
43,875
|
43,38
|
02/01/2024 |
10.746.334 |
0,25%
|
43,62
|
43,26
|
44,04
|
43,67
|
29/12/2023 |
8.795.749 |
-0,61%
|
44,09
|
43,555
|
44,135
|
43,85
|
28/12/2023 |
5.658.575 |
0,30%
|
43,97
|
43,90
|
44,40
|
44,12
|
27/12/2023 |
4.560.468 |
0,14%
|
43,90
|
43,72
|
44,17
|
43,99
|
26/12/2023 |
6.565.134 |
-0,18%
|
44,00
|
43,50
|
44,02
|
43,92
|
22/12/2023 |
8.181.118 |
-0,05%
|
44,13
|
43,81
|
44,616
|
44,00
|
21/12/2023 |
11.502.121 |
-0,41%
|
44,22
|
43,38
|
44,40
|
44,02
|
20/12/2023 |
9.962.079 |
-1,12%
|
44,62
|
44,21
|
44,915
|
44,20
|
19/12/2023 |
9.437.558 |
0,00%
|
44,66
|
44,50
|
44,90
|
44,70
|
18/12/2023 |
8.600.061 |
0,50%
|
44,66
|
44,315
|
44,875
|
44,70
|
15/12/2023 |
43.728.338 |
-0,36%
|
44,55
|
43,95
|
44,82
|
44,48
|
14/12/2023 |
20.481.998 |
2,22%
|
44,06
|
43,95
|
44,995
|
44,64
|
13/12/2023 |
11.237.277 |
2,34%
|
43,04
|
42,245
|
43,70
|
43,67
|
12/12/2023 |
11.891.518 |
0,02%
|
43,04
|
42,17
|
43,06
|
42,67
|
11/12/2023 |
8.095.707 |
1,33%
|
42,73
|
42,14
|
43,01
|
42,66
|
08/12/2023 |
8.869.423 |
-0,17%
|
41,70
|
41,66
|
42,24
|
42,10
|
07/12/2023 |
11.652.676 |
1,15%
|
41,99
|
41,78
|
42,6892
|
42,17
|
06/12/2023 |
11.328.226 |
0,19%
|
41,77
|
41,285
|
42,065
|
41,69
|
05/12/2023 |
17.261.983 |
-3,41%
|
41,97
|
40,6907
|
43,00
|
41,61
|
04/12/2023 |
14.036.882 |
2,06%
|
41,97
|
42,22
|
43,42
|
43,08
|
01/12/2023 |
8.797.441 |
0,76%
|
41,97
|
41,8092
|
42,52
|
42,21
|
30/11/2023 |
14.263.282 |
0,63%
|
41,97
|
41,44
|
41,9287
|
41,89
|
29/11/2023 |
8.635.829 |
-0,57%
|
41,97
|
41,41
|
42,07
|
41,63
|