ComCast Corporation Class A (CMCSA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
16.672.934 |
2,08%
|
33,75
|
33,25
|
34,30
|
34,20
|
| 21/04/2025 |
15.979.721 |
-1,21%
|
33,89
|
33,25
|
34,005
|
33,60
|
| 17/04/2025 |
12.658.136 |
1,37%
|
34,30
|
33,36
|
34,45
|
34,01
|
| 16/04/2025 |
14.741.466 |
-2,47%
|
34,41
|
33,36
|
34,76
|
33,55
|
| 15/04/2025 |
13.487.177 |
0,73%
|
34,41
|
34,26
|
34,76
|
34,40
|
| 14/04/2025 |
15.079.948 |
1,28%
|
33,95
|
33,29
|
34,45
|
34,15
|
| 11/04/2025 |
19.372.467 |
0,12%
|
33,95
|
33,22
|
34,00
|
33,72
|
| 10/04/2025 |
22.110.694 |
-4,26%
|
34,78
|
33,09
|
34,90
|
33,68
|
| 09/04/2025 |
22.327.532 |
7,08%
|
32,50
|
32,20
|
35,22
|
35,18
|
| 08/04/2025 |
17.156.874 |
-1,90%
|
33,47
|
32,5042
|
34,29
|
32,84
|
| 07/04/2025 |
33.617.393 |
0,27%
|
32,97
|
32,38
|
34,44
|
33,47
|
| 04/04/2025 |
26.371.560 |
-6,55%
|
34,93
|
33,34
|
35,345
|
33,38
|
| 03/04/2025 |
14.843.386 |
-2,43%
|
36,61
|
35,605
|
36,655
|
35,72
|
| 02/04/2025 |
13.948.571 |
0,61%
|
36,16
|
36,11
|
36,6465
|
36,61
|
| 01/04/2025 |
15.520.274 |
-0,49%
|
36,94
|
36,39
|
37,135
|
36,39
|
| 31/03/2025 |
20.168.367 |
0,77%
|
36,83
|
36,35
|
37,035
|
36,90
|
| 28/03/2025 |
17.956.124 |
-2,01%
|
37,35
|
36,59
|
37,48
|
36,62
|
| 27/03/2025 |
10.913.553 |
0,00%
|
37,30
|
37,045
|
37,635
|
37,37
|
| 26/03/2025 |
16.853.805 |
1,16%
|
37,00
|
36,86
|
37,715
|
37,37
|
| 25/03/2025 |
22.118.574 |
0,93%
|
36,47
|
35,92
|
36,97
|
36,94
|
| 24/03/2025 |
20.298.489 |
-0,41%
|
36,79
|
36,48
|
36,87
|
36,60
|
| 21/03/2025 |
17.841.320 |
0,69%
|
36,24
|
36,15
|
36,86
|
36,75
|
| 20/03/2025 |
12.600.303 |
1,14%
|
36,08
|
35,895
|
36,69
|
36,50
|
| 19/03/2025 |
14.283.448 |
0,22%
|
36,08
|
35,93
|
36,21
|
36,09
|
| 18/03/2025 |
7.348.347 |
0,70%
|
35,82
|
35,57
|
36,13
|
36,01
|
| 17/03/2025 |
12.718.867 |
0,90%
|
35,42
|
35,34
|
35,9166
|
35,75
|
| 14/03/2025 |
14.388.000 |
2,05%
|
35,09
|
34,65
|
35,57
|
35,43
|
| 13/03/2025 |
24.502.169 |
-1,39%
|
35,17
|
34,66
|
35,92
|
34,70
|
| 12/03/2025 |
16.564.846 |
-2,11%
|
36,07
|
34,90
|
35,88
|
35,19
|
| 11/03/2025 |
20.198.035 |
-0,44%
|
36,07
|
35,48
|
36,30
|
35,95
|
| 10/03/2025 |
21.227.126 |
-4,03%
|
37,41
|
36,035
|
37,97
|
36,11
|
| 07/03/2025 |
25.467.317 |
3,64%
|
36,14
|
36,095
|
37,62
|
37,59
|
| 06/03/2025 |
17.816.598 |
1,88%
|
35,53
|
35,35
|
36,335
|
36,27
|
| 05/03/2025 |
17.191.752 |
0,17%
|
35,32
|
34,9701
|
35,69
|
35,56
|
| 04/03/2025 |
22.252.481 |
-1,33%
|
36,21
|
35,27
|
36,31
|
35,50
|
| 03/03/2025 |
13.911.150 |
0,28%
|
35,73
|
35,76
|
36,245
|
35,98
|
| 28/02/2025 |
16.952.804 |
1,39%
|
35,03
|
35,525
|
36,09
|
35,88
|
| 27/02/2025 |
15.399.114 |
0,83%
|
35,78
|
35,00
|
35,49
|
35,39
|
| 26/02/2025 |
16.012.290 |
-2,09%
|
35,78
|
35,00
|
35,83
|
35,10
|
| 25/02/2025 |
18.242.870 |
-1,24%
|
36,47
|
35,775
|
36,98
|
35,85
|
| 24/02/2025 |
11.828.417 |
0,17%
|
36,51
|
36,22
|
36,71
|
36,30
|
| 21/02/2025 |
13.782.857 |
-0,47%
|
36,40
|
36,19
|
36,65
|
36,24
|
| 20/02/2025 |
16.528.817 |
-0,19%
|
36,40
|
36,09
|
36,715
|
36,41
|
| 19/02/2025 |
13.514.778 |
0,36%
|
35,26
|
36,28
|
36,75
|
36,48
|
| 18/02/2025 |
16.391.705 |
2,71%
|
35,43
|
35,105
|
36,38
|
36,35
|
| 17/02/2025 |
6.215.623 |
0,00%
|
35,43
|
35,29
|
35,615
|
35,39
|
| 14/02/2025 |
9.356.810 |
0,03%
|
35,43
|
35,29
|
35,62
|
35,39
|
| 13/02/2025 |
14.007.018 |
1,38%
|
34,94
|
34,9411
|
35,4956
|
35,38
|
| 12/02/2025 |
15.742.878 |
-0,94%
|
34,94
|
34,89
|
35,2277
|
34,90
|
| 11/02/2025 |
22.018.965 |
2,21%
|
34,73
|
34,08
|
35,355
|
35,23
|
| 10/02/2025 |
19.625.626 |
0,29%
|
34,62
|
34,40
|
34,78
|
34,47
|
| 07/02/2025 |
16.615.641 |
-0,29%
|
34,62
|
34,1017
|
34,67
|
34,37
|
| 06/02/2025 |
22.713.601 |
1,56%
|
34,15
|
33,75
|
34,48
|
34,47
|
| 05/02/2025 |
22.504.522 |
1,19%
|
32,65
|
33,31
|
33,95
|
33,94
|
| 04/02/2025 |
26.396.399 |
1,09%
|
32,65
|
32,61
|
33,60
|
33,55
|
| 03/02/2025 |
27.962.488 |
-1,40%
|
33,04
|
33,04
|
33,78
|
33,19
|
| 31/01/2025 |
27.509.511 |
0,75%
|
33,50
|
33,30
|
34,01
|
33,66
|
| 30/01/2025 |
57.865.228 |
-12,19%
|
34,42
|
32,50
|
34,68
|
33,25
|
| 29/01/2025 |
14.492.182 |
-0,51%
|
37,93
|
37,25
|
37,825
|
37,36
|
| 28/01/2025 |
13.336.387 |
-1,78%
|
37,93
|
37,47
|
38,175
|
37,55
|
| 27/01/2025 |
17.113.441 |
1,62%
|
37,76
|
37,72
|
38,395
|
38,23
|
| 24/01/2025 |
11.926.953 |
0,40%
|
37,46
|
37,13
|
37,625
|
37,62
|
| 23/01/2025 |
11.968.857 |
0,97%
|
37,21
|
36,91
|
37,535
|
37,47
|
| 22/01/2025 |
10.984.605 |
0,38%
|
36,84
|
36,51
|
37,20
|
37,11
|
| 21/01/2025 |
14.483.646 |
1,07%
|
36,58
|
36,54
|
37,25
|
36,97
|
| 20/01/2025 |
9.680.686 |
0,00%
|
36,91
|
36,455
|
36,91
|
36,58
|
| 17/01/2025 |
10.557.731 |
0,77%
|
36,91
|
36,45
|
36,91
|
36,58
|
| 16/01/2025 |
15.876.283 |
-0,71%
|
36,77
|
36,27
|
36,64
|
36,31
|
| 15/01/2025 |
16.889.032 |
0,33%
|
36,77
|
36,284
|
36,84
|
36,50
|
| 14/01/2025 |
12.458.698 |
-0,19%
|
36,63
|
36,15
|
36,63
|
36,38
|
| 13/01/2025 |
13.254.159 |
0,25%
|
36,95
|
36,26
|
36,71
|
36,45
|
| 10/01/2025 |
20.192.988 |
-2,18%
|
36,86
|
36,32
|
37,165
|
36,36
|
| 09/01/2025 |
20.659.005 |
0,38%
|
36,86
|
36,24
|
37,24
|
37,17
|
| 08/01/2025 |
17.551.511 |
0,81%
|
37,44
|
36,24
|
37,24
|
37,17
|
| 07/01/2025 |
12.528.579 |
-0,83%
|
37,44
|
36,87
|
37,765
|
36,87
|
| 06/01/2025 |
19.730.222 |
-0,48%
|
37,29
|
37,01
|
38,155
|
37,49
|
| 03/01/2025 |
9.641.344 |
0,67%
|
37,80
|
37,37
|
37,74
|
37,67
|
| 02/01/2025 |
20.866.374 |
-0,29%
|
37,80
|
37,20
|
37,95
|
37,42
|
| 31/12/2024 |
0 |
0,37%
|
37,44
|
37,24
|
37,595
|
37,53
|
| 30/12/2024 |
11.857.857 |
-1,42%
|
37,87
|
37,11
|
37,87
|
37,53
|
| 27/12/2024 |
7.204.289 |
-0,84%
|
37,90
|
37,69
|
38,2497
|
37,93
|
| 26/12/2024 |
7.680.885 |
-0,39%
|
37,90
|
38,09
|
38,45
|
38,25
|
| 24/12/2024 |
0 |
1,03%
|
38,12
|
37,71
|
38,42
|
38,40
|
| 23/12/2024 |
11.126.282 |
-0,63%
|
38,12
|
37,67
|
38,21
|
37,98
|
| 20/12/2024 |
11.806.308 |
2,26%
|
37,89
|
37,34
|
38,285
|
38,22
|
| 19/12/2024 |
15.017.149 |
-1,22%
|
37,89
|
37,25
|
38,04
|
37,40
|
| 18/12/2024 |
0 |
-2,42%
|
38,50
|
37,80
|
38,94
|
37,86
|
| 17/12/2024 |
11.810.214 |
-0,15%
|
39,21
|
38,56
|
39,12
|
38,80
|
| 16/12/2024 |
12.743.717 |
-2,66%
|
39,73
|
38,7944
|
39,745
|
38,86
|
| 13/12/2024 |
11.365.482 |
-0,80%
|
39,87
|
39,66
|
40,17
|
39,92
|
| 12/12/2024 |
15.585.838 |
1,34%
|
39,87
|
39,845
|
40,36
|
40,24
|
| 11/12/2024 |
12.875.715 |
0,46%
|
39,46
|
39,42
|
39,83
|
39,71
|
| 10/12/2024 |
17.886.084 |
0,79%
|
43,21
|
38,53
|
39,785
|
39,53
|
| 09/12/2024 |
24.115.728 |
-9,50%
|
43,21
|
38,76
|
43,30
|
39,05
|
| 06/12/2024 |
11.613.945 |
0,84%
|
42,75
|
42,73
|
43,185
|
43,15
|
| 05/12/2024 |
8.520.069 |
0,56%
|
42,71
|
42,46
|
42,975
|
42,79
|
| 04/12/2024 |
9.112.301 |
-0,72%
|
42,71
|
42,381
|
42,973
|
42,55
|
| 03/12/2024 |
8.354.002 |
-0,99%
|
43,27
|
42,825
|
43,45
|
42,86
|
| 02/12/2024 |
8.376.979 |
0,23%
|
43,6494
|
42,68
|
43,6494
|
43,29
|
| 29/11/2024 |
6.796.116 |
1,39%
|
42,51
|
42,3338
|
43,35
|
43,19
|
