컴캐스트 (CMCSA)

개요 뉴스 가격 이력 옵션 체인 Financials CMCSA 왜 하락? 토론 예측 주식 분할 배당 이력

Comcast Corp 주식 (CMCSA) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-11-01	$44.68	$43.49	$1.19	23,573,910.0	-0.25%
2024-10-31	$45.31	$42.84	$2.48	34,257,544.0	+3.39%
2024-10-30	$42.47	$41.80	$0.665	24,186,329.0	+0.40%
2024-10-29	$42.49	$41.73	$0.755	20,467,595.0	+0.55%
2024-10-28	$41.96	$41.62	$0.34	15,617,699.0	+0.43%
2024-10-25	$42.60	$41.62	$0.98	13,064,622.0	+0.02%
2024-10-24	$42.00	$41.34	$0.665	13,696,402.0	+0.24%
2024-10-23	$41.92	$41.22	$0.70	14,246,686.0	+0.01%
2024-10-22	$42.30	$40.57	$1.73	18,262,499.0	+2.50%
2024-10-21	$41.98	$40.46	$1.52	16,147,406.0	-3.34%
2024-10-18	$42.37	$41.87	$0.50	13,697,622.0	-0.71%
2024-10-17	$42.75	$41.65	$1.10	12,930,896.0	-0.05%
2024-10-16	$42.61	$42.21	$0.397	10,685,048.0	+0.33%
2024-10-15	$42.77	$41.88	$0.8869	14,505,507.0	+0.33%
2024-10-14	$42.05	$41.30	$0.745	11,772,868.0	+1.72%
2024-10-11	$41.48	$41.08	$0.40	10,122,293.0	+0.39%
2024-10-10	$41.95	$41.05	$0.90	11,721,090.0	-0.72%
2024-10-09	$41.44	$40.76	$0.68	10,538,548.0	+1.10%
2024-10-08	$41.03	$40.38	$0.65	14,929,323.0	+0.96%
2024-10-07	$41.19	$40.52	$0.67	14,965,701.0	-1.53%
2024-10-04	$41.36	$40.66	$0.70	12,520,131.0	+0.93%
2024-10-03	$41.12	$40.53	$0.59	10,160,209.0	-1.19%

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 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-11	$44.68	$43.49	$1.19	23,573,910.0	+0.00%
2024-10	$45.31	$40.38	$4.93	370,218,128.0	+4.29%
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%

Comcast Corp 주식 (CMCSA) 가격 이력 2022

월	고가	저가	고가 - 저가	거래량	% 변화
2022-12	$37.88	$33.78	$4.10	528,907,306.0	-4.56%
2022-11	$36.70	$30.04	$6.66	500,211,517.0	+15.44%
2022-10	$34.26	$28.39	$5.87	623,541,169.0	+8.22%
2022-09	$37.03	$29.28	$7.75	646,213,143.0	-18.96%
2022-08	$40.63	$35.61	$5.02	485,606,258.0	-3.47%
2022-07	$43.72	$36.57	$7.14	429,696,010.0	-4.46%
2022-06	$44.56	$37.56	$7.00	486,006,036.0	-11.38%
2022-05	$44.66	$39.47	$5.19	550,996,551.0	+11.37%
2022-04	$48.42	$39.61	$8.81	456,711,286.0	-15.08%
2022-03	$48.20	$44.84	$3.36	472,127,807.0	+0.13%
2022-02	$50.98	$44.27	$6.71	449,504,755.0	-6.46%
2022-01	$52.10	$45.47	$6.63	488,390,480.0	-0.68%

$22.12

1.86%

$41.36

1.83%

TMUS

$223.28

0.05%

CHTR

$366.49

11.87%

AMX

$15.61

0.83%