ComCast Corporation Class A (CMCSA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
10.634.581 |
-0,19%
|
43,00
|
42,44
|
43,26
|
42,56
|
| 26/11/2024 |
11.254.173 |
-1,30%
|
43,91
|
42,44
|
44,01
|
42,64
|
| 25/11/2024 |
16.796.385 |
-0,62%
|
43,70
|
43,13
|
44,01
|
43,20
|
| 22/11/2024 |
6.787.222 |
-0,07%
|
43,06
|
42,51
|
43,73
|
43,47
|
| 21/11/2024 |
9.990.916 |
1,19%
|
42,53
|
41,99
|
43,73
|
43,50
|
| 20/11/2024 |
9.770.137 |
1,58%
|
42,60
|
41,99
|
43,015
|
42,99
|
| 19/11/2024 |
14.611.390 |
-1,58%
|
42,85
|
42,31
|
43,215
|
42,32
|
| 18/11/2024 |
9.166.711 |
0,28%
|
43,15
|
42,75
|
43,40
|
43,00
|
| 15/11/2024 |
11.319.559 |
-1,38%
|
43,91
|
42,58
|
44,06
|
42,88
|
| 14/11/2024 |
12.472.819 |
-0,98%
|
43,69
|
43,19
|
44,185
|
43,48
|
| 13/11/2024 |
7.518.721 |
-0,30%
|
43,90
|
40,8834
|
44,20
|
43,91
|
| 12/11/2024 |
9.180.431 |
-0,36%
|
43,96
|
39,23
|
44,63
|
44,04
|
| 11/11/2024 |
7.480.897 |
0,66%
|
43,82
|
43,71
|
44,63
|
44,20
|
| 08/11/2024 |
16.928.297 |
-0,63%
|
44,32
|
43,63
|
45,00
|
43,91
|
| 07/11/2024 |
11.115.978 |
-2,11%
|
43,83
|
43,43
|
45,215
|
44,19
|
| 06/11/2024 |
22.101.909 |
6,06%
|
42,74
|
42,32
|
45,215
|
45,14
|
| 05/11/2024 |
11.092.617 |
%
|
42,74
|
42,32
|
43,06
|
42,56
|
| 04/11/2024 |
13.674.504 |
%
|
43,71
|
42,49
|
43,765
|
42,53
|
| 01/11/2024 |
15.267.776 |
%
|
44,26
|
43,49
|
44,68
|
43,56
|
| 31/10/2024 |
21.853.846 |
%
|
45,22
|
42,835
|
45,31
|
43,67
|
| 30/10/2024 |
19.935.402 |
%
|
41,82
|
41,805
|
42,47
|
42,24
|
| 29/10/2024 |
14.238.146 |
%
|
41,84
|
41,79
|
42,485
|
42,12
|
| 28/10/2024 |
10.826.734 |
%
|
41,62
|
41,62
|
41,96
|
41,86
|
| 25/10/2024 |
11.173.312 |
%
|
42,09
|
41,62
|
42,5963
|
41,66
|
| 24/10/2024 |
11.857.873 |
%
|
41,79
|
41,34
|
42,00
|
41,65
|
| 23/10/2024 |
10.552.646 |
%
|
41,53
|
41,22
|
41,9099
|
41,55
|
| 22/10/2024 |
12.891.285 |
%
|
41,96
|
40,58
|
42,30
|
41,545
|
| 21/10/2024 |
11.501.843 |
%
|
41,96
|
40,465
|
41,965
|
40,60
|
| 18/10/2024 |
8.297.850 |
%
|
41,95
|
41,87
|
42,37
|
41,93
|
| 17/10/2024 |
9.487.762 |
%
|
42,58
|
41,65
|
42,75
|
42,23
|
| 16/10/2024 |
8.188.975 |
%
|
42,24
|
42,213
|
42,61
|
42,25
|
| 15/10/2024 |
6.885.732 |
%
|
42,02
|
41,935
|
42,7669
|
42,11
|
| 14/10/2024 |
8.187.005 |
%
|
41,36
|
41,30
|
42,045
|
41,97
|
| 11/10/2024 |
4.661.789 |
%
|
41,17
|
41,08
|
41,48
|
41,26
|
| 10/10/2024 |
7.598.534 |
%
|
41,52
|
41,06
|
41,95
|
41,10
|
| 09/10/2024 |
7.507.447 |
%
|
40,94
|
40,76
|
41,44
|
41,40
|
| 08/10/2024 |
11.043.244 |
%
|
40,57
|
40,38
|
41,03
|
40,95
|
| 07/10/2024 |
11.517.942 |
%
|
40,94
|
40,521
|
41,19
|
40,56
|
| 04/10/2024 |
10.171.073 |
%
|
40,89
|
40,66
|
41,36
|
41,19
|
| 03/10/2024 |
6.915.711 |
%
|
41,03
|
40,53
|
41,105
|
40,81
|
| 02/10/2024 |
7.403.583 |
%
|
41,39
|
41,25
|
41,855
|
41,30
|
| 01/10/2024 |
12.001.365 |
%
|
41,70
|
41,17
|
41,97
|
41,70
|
| 30/09/2024 |
10.658.355 |
%
|
41,75
|
41,30
|
41,90
|
41,77
|
| 27/09/2024 |
11.719.369 |
%
|
41,25
|
41,1901
|
42,08
|
41,64
|
| 26/09/2024 |
12.668.300 |
%
|
40,71
|
40,655
|
41,055
|
41,02
|
| 25/09/2024 |
12.459.456 |
%
|
41,15
|
40,53
|
41,285
|
40,59
|
| 24/09/2024 |
19.045.102 |
%
|
40,31
|
40,615
|
41,475
|
41,35
|
| 23/09/2024 |
11.663.772 |
%
|
40,31
|
40,12
|
40,92
|
40,73
|
| 20/09/2024 |
42.458.694 |
%
|
40,22
|
39,945
|
40,82
|
40,11
|
| 19/09/2024 |
11.228.056 |
%
|
39,36
|
40,15
|
41,06
|
40,27
|
| 18/09/2024 |
10.754.523 |
%
|
39,36
|
38,50
|
40,11
|
39,82
|
| 17/09/2024 |
9.133.594 |
%
|
39,50
|
39,22
|
39,82
|
39,28
|
| 16/09/2024 |
10.323.518 |
%
|
39,76
|
39,20
|
40,05
|
39,36
|
| 13/09/2024 |
8.760.431 |
%
|
39,31
|
39,26
|
39,89
|
39,55
|
| 12/09/2024 |
11.498.228 |
%
|
38,87
|
38,505
|
39,325
|
39,31
|
| 11/09/2024 |
11.242.406 |
%
|
39,82
|
38,155
|
39,10
|
38,69
|
| 10/09/2024 |
9.886.828 |
%
|
39,82
|
38,91
|
39,96
|
39,14
|
| 09/09/2024 |
9.992.235 |
%
|
39,67
|
38,95
|
40,03
|
39,72
|
| 06/09/2024 |
12.968.151 |
%
|
39,80
|
39,49
|
40,32
|
39,61
|
| 05/09/2024 |
10.930.840 |
%
|
39,00
|
38,91
|
41,80
|
39,80
|
| 04/09/2024 |
16.494.098 |
%
|
39,70
|
38,40
|
40,175
|
38,67
|
| 03/09/2024 |
8.361.053 |
%
|
39,68
|
39,41
|
39,88
|
39,50
|
| 30/08/2024 |
13.030.590 |
%
|
39,73
|
39,17
|
39,73
|
39,57
|
| 29/08/2024 |
14.597.911 |
%
|
40,03
|
39,395
|
40,08
|
39,46
|
| 28/08/2024 |
6.073.788 |
%
|
40,25
|
39,91
|
40,35
|
39,93
|
| 27/08/2024 |
9.552.732 |
%
|
40,17
|
40,1401
|
40,57
|
40,24
|
| 26/08/2024 |
8.452.688 |
%
|
39,95
|
39,86
|
40,455
|
40,25
|
| 23/08/2024 |
7.438.301 |
%
|
40,10
|
39,50
|
39,935
|
39,82
|
| 22/08/2024 |
6.672.831 |
%
|
40,10
|
39,18
|
40,10
|
39,41
|
| 21/08/2024 |
9.057.975 |
%
|
39,60
|
39,8046
|
40,30
|
39,94
|
| 20/08/2024 |
8.437.146 |
%
|
39,60
|
39,965
|
40,28
|
40,03
|
| 19/08/2024 |
9.607.392 |
%
|
39,60
|
39,47
|
40,31
|
40,26
|
| 16/08/2024 |
7.561.743 |
%
|
39,71
|
39,50
|
39,78
|
39,62
|
| 15/08/2024 |
7.514.255 |
%
|
38,78
|
38,925
|
39,535
|
39,52
|
| 14/08/2024 |
14.077.417 |
%
|
38,78
|
38,775
|
39,12
|
39,01
|
| 13/08/2024 |
8.776.371 |
%
|
38,86
|
38,68
|
39,259
|
39,12
|
| 12/08/2024 |
8.914.747 |
%
|
39,00
|
38,47
|
39,09
|
38,53
|
| 09/08/2024 |
9.893.126 |
%
|
39,07
|
38,701
|
39,3692
|
39,08
|
| 08/08/2024 |
5.408.928 |
%
|
38,46
|
38,44
|
39,435
|
39,35
|
| 07/08/2024 |
10.970.684 |
%
|
39,19
|
38,465
|
39,605
|
38,51
|
| 06/08/2024 |
10.654.429 |
%
|
38,84
|
38,73
|
39,57
|
38,92
|
| 05/08/2024 |
15.412.741 |
%
|
40,18
|
38,62
|
40,50
|
39,37
|
| 02/08/2024 |
18.990.179 |
%
|
40,89
|
39,84
|
41,14
|
39,90
|
| 01/08/2024 |
14.364.161 |
%
|
41,25
|
40,215
|
41,42
|
40,26
|
| 31/07/2024 |
17.312.041 |
%
|
39,71
|
40,68
|
41,63
|
41,27
|
| 30/07/2024 |
20.148.140 |
%
|
39,71
|
40,38
|
41,05
|
40,79
|
| 29/07/2024 |
16.371.336 |
%
|
39,71
|
39,625
|
40,75
|
40,68
|
| 26/07/2024 |
15.706.180 |
%
|
38,57
|
38,55
|
40,11
|
39,69
|
| 25/07/2024 |
12.076.921 |
%
|
38,54
|
38,23
|
39,365
|
38,24
|
| 24/07/2024 |
16.516.519 |
%
|
38,80
|
37,38
|
38,84
|
38,09
|
| 23/07/2024 |
21.929.094 |
%
|
39,41
|
36,965
|
39,57
|
38,50
|
| 22/07/2024 |
14.138.141 |
%
|
40,15
|
38,785
|
40,18
|
39,53
|
| 19/07/2024 |
13.997.010 |
%
|
40,18
|
39,87
|
40,22
|
40,08
|
| 18/07/2024 |
8.421.228 |
%
|
40,25
|
40,13
|
41,20
|
40,14
|
| 17/07/2024 |
19.357.766 |
%
|
39,68
|
39,68
|
40,7373
|
40,59
|
| 16/07/2024 |
9.830.930 |
%
|
38,94
|
38,88
|
39,665
|
39,61
|
| 15/07/2024 |
11.578.667 |
%
|
38,25
|
38,20
|
39,435
|
38,90
|
| 12/07/2024 |
11.818.584 |
%
|
37,99
|
37,91
|
38,34
|
38,29
|
| 11/07/2024 |
11.249.120 |
%
|
37,58
|
37,56
|
38,19
|
37,75
|
| 10/07/2024 |
12.170.513 |
%
|
37,58
|
37,14
|
37,675
|
37,43
|
