Stockscreener 앱 받기
34.28
1.01%
-0.35
시장 영업 전:
34.68
0.40
+1.17%
Comcast Corp 주식 (CMCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $34.81 | $33.84 | $0.975 | 22,611,217.0 | -1.01% |
| 2025-05-28 | $35.12 | $34.57 | $0.5474 | 19,735,463.0 | -0.92% |
| 2025-05-27 | $35.11 | $34.58 | $0.53 | 22,015,833.0 | +1.25% |
| 2025-05-23 | $34.68 | $34.23 | $0.45 | 13,927,411.0 | -0.20% |
| 2025-05-22 | $35.23 | $34.57 | $0.66 | 14,424,476.0 | -1.45% |
| 2025-05-21 | $35.62 | $34.96 | $0.655 | 17,234,076.0 | -1.38% |
| 2025-05-20 | $35.78 | $35.35 | $0.43 | 14,069,411.0 | +0.42% |
| 2025-05-19 | $35.53 | $35.24 | $0.295 | 14,177,518.0 | -0.11% |
| 2025-05-16 | $35.66 | $35.20 | $0.465 | 20,573,874.0 | +0.42% |
| 2025-05-15 | $35.37 | $34.51 | $0.86 | 18,145,665.0 | +2.23% |
| 2025-05-14 | $34.81 | $34.35 | $0.465 | 18,149,367.0 | -0.66% |
| 2025-05-13 | $35.11 | $34.48 | $0.625 | 19,058,389.0 | +0.20% |
| 2025-05-12 | $35.41 | $34.53 | $0.875 | 23,087,738.0 | +1.37% |
| 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% |
Comcast Corp 주식 (CMCSA) 연도별 가격 이력
이 심층 분석에서는 Comcast Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comcast Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comcast Corp 주식 (CMCSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $35.78 | $33.67 | $2.11 | 416,396,907.0 | +0.23% |
| 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 주식 (CMCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CMCSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.64%
0.44%
자본화:
|
볼륨(24시간):