ComCast Corporation Class A (CMCSA)
Exportar para Excel
< 1 2 3 4 5 > >> |
08/11/2023 |
11.740.242 |
-1,24%
|
41,92
|
41,29
|
42,0375
|
41,52
|
07/11/2023 |
11.407.893 |
-0,99%
|
42,44
|
41,97
|
42,45
|
42,04
|
06/11/2023 |
11.307.390 |
-1,67%
|
43,15
|
42,20
|
43,225
|
42,46
|
03/11/2023 |
11.764.584 |
1,60%
|
42,86
|
42,8201
|
43,42
|
43,18
|
02/11/2023 |
10.167.380 |
1,63%
|
41,38
|
41,34
|
42,58
|
42,50
|
01/11/2023 |
11.791.949 |
1,28%
|
40,70
|
41,34
|
42,125
|
41,82
|
31/10/2023 |
11.426.072 |
2,08%
|
40,70
|
40,70
|
41,34
|
41,29
|
30/10/2023 |
10.727.944 |
2,04%
|
39,96
|
39,94
|
40,62
|
40,45
|
27/10/2023 |
11.446.876 |
1,88%
|
38,01
|
37,915
|
40,41
|
39,885
|
26/10/2023 |
30.021.357 |
-8,75%
|
43,26
|
38,83
|
40,4514
|
39,01
|
25/10/2023 |
12.991.268 |
-1,63%
|
43,26
|
42,72
|
43,60
|
42,75
|
24/10/2023 |
12.069.453 |
1,21%
|
43,36
|
43,22
|
43,59
|
43,46
|
23/10/2023 |
9.385.294 |
0,19%
|
43,13
|
42,73
|
43,30
|
42,94
|
20/10/2023 |
13.545.773 |
-0,49%
|
42,85
|
42,3257
|
43,335
|
42,86
|
19/10/2023 |
9.703.967 |
-2,16%
|
44,36
|
42,99
|
44,34
|
43,07
|
18/10/2023 |
8.237.716 |
-0,77%
|
44,36
|
43,90
|
44,51
|
44,02
|
17/10/2023 |
9.683.947 |
0,25%
|
44,22
|
44,095
|
44,69
|
44,36
|
16/10/2023 |
9.506.675 |
1,00%
|
44,00
|
43,765
|
44,325
|
44,25
|
13/10/2023 |
9.729.355 |
-0,21%
|
44,34
|
43,505
|
44,07
|
43,81
|
12/10/2023 |
10.359.958 |
-0,77%
|
44,69
|
43,795
|
44,455
|
43,90
|
11/10/2023 |
10.722.174 |
-0,52%
|
44,27
|
44,095
|
44,92
|
44,24
|
10/10/2023 |
10.203.502 |
0,86%
|
44,27
|
43,8245
|
44,66
|
44,47
|
09/10/2023 |
11.516.261 |
1,43%
|
43,46
|
43,355
|
44,2382
|
44,09
|
06/10/2023 |
13.471.062 |
1,05%
|
42,72
|
42,385
|
43,605
|
43,47
|
05/10/2023 |
10.278.894 |
-1,04%
|
43,48
|
42,875
|
43,59
|
43,02
|
04/10/2023 |
13.034.812 |
0,05%
|
43,39
|
43,165
|
43,57
|
43,47
|
03/10/2023 |
10.304.905 |
-1,70%
|
43,87
|
43,315
|
44,13
|
43,45
|
02/10/2023 |
11.343.142 |
0,34%
|
44,22
|
44,09
|
44,72
|
44,49
|
29/09/2023 |
9.888.250 |
-1,16%
|
44,69
|
43,99
|
45,09
|
44,34
|
28/09/2023 |
9.414.922 |
0,58%
|
44,36
|
44,64
|
45,235
|
44,86
|
27/09/2023 |
11.769.471 |
0,81%
|
44,00
|
44,25
|
44,825
|
44,60
|
26/09/2023 |
12.002.593 |
-1,38%
|
45,17
|
43,90
|
44,715
|
44,25
|
25/09/2023 |
7.521.051 |
-0,95%
|
45,17
|
44,735
|
45,35
|
44,87
|
22/09/2023 |
8.239.227 |
-0,88%
|
45,56
|
45,26
|
45,84
|
45,30
|
21/09/2023 |
11.319.114 |
0,44%
|
45,67
|
45,615
|
46,00
|
45,70
|
20/09/2023 |
9.817.852 |
-0,50%
|
45,87
|
45,47
|
46,04
|
45,50
|
19/09/2023 |
11.100.489 |
0,20%
|
45,57
|
45,465
|
45,83
|
45,73
|
18/09/2023 |
9.278.937 |
0,66%
|
45,47
|
45,42
|
46,02
|
45,64
|
15/09/2023 |
33.163.152 |
-1,37%
|
46,00
|
45,19
|
46,15
|
45,34
|
14/09/2023 |
12.455.421 |
1,73%
|
45,64
|
45,505
|
46,04
|
45,97
|
13/09/2023 |
10.719.374 |
0,00%
|
45,06
|
44,57
|
45,20
|
45,19
|
12/09/2023 |
14.572.501 |
-0,16%
|
45,14
|
44,87
|
45,48
|
45,19
|
11/09/2023 |
13.145.359 |
0,51%
|
45,02
|
44,96
|
45,7075
|
45,26
|
08/09/2023 |
13.786.359 |
0,42%
|
44,88
|
44,76
|
45,19
|
45,03
|
07/09/2023 |
13.322.187 |
-0,20%
|
44,52
|
44,84
|
45,695
|
44,84
|
06/09/2023 |
18.812.357 |
0,83%
|
44,52
|
44,25
|
45,59
|
44,93
|
05/09/2023 |
14.456.871 |
-2,56%
|
45,54
|
44,47
|
45,695
|
44,56
|
04/09/2023 |
11.821.859 |
-2,20%
|
46,65
|
45,35
|
46,70
|
45,73
|
01/09/2023 |
11.821.859 |
-2,20%
|
46,65
|
45,35
|
46,70
|
45,73
|
31/08/2023 |
13.577.065 |
-0,76%
|
47,12
|
46,76
|
47,295
|
46,76
|
30/08/2023 |
9.389.876 |
0,73%
|
46,08
|
46,68
|
47,1899
|
47,12
|
29/08/2023 |
9.700.887 |
1,74%
|
45,56
|
45,99
|
46,875
|
46,78
|
28/08/2023 |
7.376.838 |
1,12%
|
45,56
|
45,56
|
46,055
|
45,98
|
25/08/2023 |
8.309.121 |
0,51%
|
45,28
|
45,165
|
45,615
|
45,47
|
24/08/2023 |
10.198.953 |
-0,48%
|
45,31
|
45,1813
|
45,75
|
45,24
|
23/08/2023 |
11.307.354 |
-0,24%
|
45,85
|
45,33
|
45,93
|
45,46
|
22/08/2023 |
8.282.161 |
-0,63%
|
45,79
|
45,515
|
46,095
|
45,57
|
21/08/2023 |
7.578.061 |
0,22%
|
45,53
|
45,53
|
46,055
|
45,86
|
18/08/2023 |
10.156.489 |
-1,04%
|
46,63
|
45,64
|
46,36
|
45,76
|
17/08/2023 |
7.804.601 |
-0,17%
|
46,63
|
46,2422
|
46,88
|
46,26
|
16/08/2023 |
10.995.362 |
-1,47%
|
47,14
|
46,3086
|
47,455
|
46,34
|
15/08/2023 |
13.930.144 |
1,01%
|
46,25
|
46,24
|
47,29
|
47,03
|
14/08/2023 |
14.179.972 |
1,15%
|
46,25
|
46,23
|
46,865
|
46,56
|
11/08/2023 |
8.519.730 |
0,22%
|
45,67
|
45,57
|
46,225
|
46,03
|
10/08/2023 |
9.143.228 |
1,44%
|
45,67
|
45,67
|
46,53
|
45,93
|
09/08/2023 |
10.277.472 |
-0,26%
|
45,40
|
45,17
|
45,64
|
45,28
|
08/08/2023 |
12.771.663 |
-0,11%
|
45,33
|
45,15
|
45,605
|
45,40
|
07/08/2023 |
7.218.917 |
1,41%
|
45,14
|
45,085
|
45,60
|
45,47
|
04/08/2023 |
7.311.388 |
-0,73%
|
45,25
|
44,79
|
45,55
|
44,84
|
03/08/2023 |
7.849.074 |
0,18%
|
45,50
|
44,9067
|
45,57
|
45,17
|
02/08/2023 |
10.562.378 |
-0,51%
|
45,50
|
44,61
|
45,61
|
45,08
|
01/08/2023 |
10.317.308 |
0,09%
|
45,46
|
45,09
|
45,5067
|
45,30
|
31/07/2023 |
10.164.309 |
0,07%
|
45,40
|
45,125
|
45,82
|
45,26
|
28/07/2023 |
13.272.567 |
-0,27%
|
46,03
|
44,985
|
46,175
|
45,23
|
27/07/2023 |
18.746.983 |
5,69%
|
43,29
|
44,44
|
46,44
|
45,35
|
26/07/2023 |
10.951.309 |
-0,90%
|
43,29
|
42,63
|
43,38
|
42,91
|
25/07/2023 |
8.760.273 |
0,02%
|
43,14
|
43,14
|
43,525
|
43,30
|
24/07/2023 |
9.145.065 |
0,93%
|
43,11
|
43,015
|
43,50
|
43,29
|
21/07/2023 |
39.595.702 |
-0,74%
|
42,90
|
42,85
|
43,50
|
42,89
|
20/07/2023 |
10.999.025 |
1,17%
|
42,90
|
42,785
|
43,42
|
43,21
|
19/07/2023 |
11.679.428 |
0,64%
|
42,23
|
42,23
|
42,83
|
42,71
|
18/07/2023 |
12.080.276 |
0,83%
|
42,00
|
41,97
|
42,785
|
42,44
|
17/07/2023 |
10.223.523 |
0,19%
|
41,85
|
41,51
|
42,265
|
42,09
|
14/07/2023 |
7.245.794 |
-1,29%
|
41,95
|
41,80
|
42,2653
|
42,01
|
13/07/2023 |
11.000.390 |
0,52%
|
42,69
|
42,22
|
42,74
|
42,56
|
12/07/2023 |
12.156.860 |
0,79%
|
42,21
|
42,16
|
42,54
|
42,34
|
11/07/2023 |
9.763.137 |
0,38%
|
41,98
|
41,625
|
42,2775
|
42,01
|
10/07/2023 |
11.511.767 |
1,01%
|
41,83
|
41,735
|
42,36
|
41,85
|
07/07/2023 |
9.140.301 |
0,53%
|
41,00
|
40,95
|
41,875
|
41,43
|
06/07/2023 |
7.905.081 |
-0,65%
|
41,10
|
40,87
|
41,43
|
41,21
|
05/07/2023 |
8.324.178 |
-0,67%
|
41,59
|
41,11
|
41,755
|
41,48
|
04/07/2023 |
4.984.475 |
1,16%
|
41,71
|
40,89
|
41,815
|
41,74
|
03/07/2023 |
4.984.374 |
1,62%
|
41,71
|
40,89
|
41,815
|
41,93
|
30/06/2023 |
9.980.097 |
0,19%
|
41,71
|
41,405
|
41,8701
|
41,55
|
29/06/2023 |
6.804.777 |
-0,48%
|
41,30
|
41,30
|
41,73
|
41,47
|
28/06/2023 |
11.068.684 |
0,46%
|
40,34
|
41,3101
|
42,03
|
41,67
|
27/06/2023 |
9.021.996 |
2,27%
|
40,34
|
40,48
|
41,59
|
41,48
|
26/06/2023 |
13.188.954 |
1,17%
|
40,34
|
40,17
|
40,78
|
40,56
|
23/06/2023 |
13.699.368 |
-1,21%
|
40,32
|
39,95
|
40,51
|
40,09
|
22/06/2023 |
8.204.554 |
-0,10%
|
40,70
|
40,20
|
40,75
|
40,58
|