Comcast Corp (CMCSA)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché CMCSA Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Comcast Corp (CMCSA)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-05-09	$34.45	$34.15	$0.30	14,691,707.0	+0.09%
2025-05-08	$34.72	$34.15	$0.57	35,258,814.0	-0.49%
2025-05-07	$34.88	$34.20	$0.6763	25,146,800.0	-0.29%
2025-05-06	$34.60	$34.07	$0.535	16,089,735.0	+0.12%
2025-05-05	$34.68	$33.98	$0.705	20,314,080.0	-0.03%
2025-05-02	$34.53	$33.98	$0.545	24,814,933.0	+1.89%
2025-05-01	$34.23	$33.67	$0.555	20,259,183.0	-1.11%
2025-04-30	$34.27	$33.16	$1.12	28,147,070.0	+0.77%
2025-04-29	$34.06	$33.60	$0.46	21,124,884.0	+0.50%
2025-04-28	$34.23	$33.62	$0.615	26,289,270.0	-0.38%
2025-04-25	$33.94	$33.12	$0.815	29,343,817.0	+2.14%
2025-04-24	$33.35	$31.44	$1.91	44,253,323.0	-3.71%
2025-04-23	$35.03	$34.39	$0.64	28,142,679.0	+0.79%
2025-04-22	$34.25	$33.73	$0.52	23,082,858.0	+1.79%
2025-04-21	$34.01	$33.25	$0.76	22,915,094.0	-1.21%
2025-04-17	$34.30	$33.72	$0.575	21,442,162.0	+1.37%
2025-04-16	$34.45	$33.36	$1.09	20,682,499.0	-2.47%
2025-04-15	$34.76	$34.26	$0.50	17,979,265.0	+0.73%
2025-04-14	$34.45	$33.25	$1.20	20,429,776.0	+1.28%
2025-04-11	$34.00	$33.22	$0.78	26,653,144.0	+0.12%
2025-04-10	$34.90	$33.09	$1.81	31,746,634.0	-4.26%
2025-04-09	$35.25	$32.20	$3.05	45,071,662.0	+7.13%

Comcast Corp Stock (CMCSA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Comcast Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CMCSA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Comcast Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-05	$34.88	$33.67	$1.21	171,266,959.0	+0.15%
2025-04	$37.13	$31.44	$5.69	586,918,078.0	-7.32%
2025-03	$37.98	$34.65	$3.33	531,951,224.0	+2.84%
2025-02	$36.98	$32.61	$4.37	494,986,121.0	+6.60%
2025-01	$38.40	$32.50	$5.90	480,040,807.0	-10.31%

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$43.45	$37.11	$6.34	390,834,747.0	-13.43%
2024-11	$45.22	$41.99	$3.23	331,618,758.0	-1.10%
2024-10	$45.31	$40.38	$4.93	346,644,218.0	+4.55%
2024-09	$42.08	$38.14	$3.94	371,534,770.0	+5.56%
2024-08	$41.42	$38.44	$2.98	329,714,482.0	-4.12%
2024-07	$41.63	$36.97	$4.66	406,232,803.0	+5.39%
2024-06	$40.07	$36.71	$3.36	362,132,708.0	-2.17%
2024-05	$40.09	$37.84	$2.25	405,331,587.0	+5.04%
2024-04	$43.05	$36.43	$6.62	474,408,939.0	-12.09%
2024-03	$43.68	$41.51	$2.17	401,436,037.0	+1.17%
2024-02	$47.11	$40.73	$6.38	440,971,765.0	-7.93%
2024-01	$47.10	$42.08	$5.02	367,658,768.0	+6.13%

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$44.99	$40.69	$4.30	389,889,489.0	+4.68%
2023-11	$43.42	$40.77	$2.66	360,145,004.0	+1.45%
2023-10	$44.92	$37.91	$7.01	431,020,931.0	-6.88%
2023-09	$46.70	$43.86	$2.84	381,058,207.0	-5.18%
2023-08	$47.45	$44.61	$2.84	353,289,740.0	+3.31%
2023-07	$46.44	$40.87	$5.57	372,486,917.0	+8.93%
2023-06	$42.04	$38.48	$3.56	362,251,556.0	+5.59%
2023-05	$42.00	$38.84	$3.16	451,267,788.0	-4.88%
2023-04	$41.42	$36.38	$5.04	335,781,334.0	+9.13%
2023-03	$37.95	$34.63	$3.32	442,498,518.0	+1.99%
2023-02	$41.15	$36.82	$4.33	352,261,915.0	-5.54%
2023-01	$40.74	$34.74	$6.00	421,788,794.0	+12.53%

$43.61

0.00%

$27.84

1.35%

CHTR

$401.73

0.66%

AMX

$17.06

1.19%

CHT

$42.90

2.09%