Premium
Comcast Corp (1CMCSA)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.405 | -12.3268504268 | 35.735 | 36.21 | 31.3 | 46 | 35.91391304 | DE |
| 4 | -5.135 | -14.0819964349 | 36.465 | 36.57 | 31.3 | 146 | 35.85287567 | DE |
| 12 | -10.67 | -25.4047619048 | 42 | 42 | 31.3 | 118 | 37.77334682 | DE |
| 26 | -6.29 | -16.7198298777 | 37.62 | 42 | 31.3 | 106 | 37.91872192 | DE |
| 52 | -8.32 | -20.9836065574 | 39.65 | 42 | 31.3 | 133 | 37.53643581 | DE |
| 156 | -7.13 | -18.5387415497 | 38.46 | 42.77 | 31.3 | 131 | 37.6890524 | DE |
| 260 | -7.13 | -18.5387415497 | 38.46 | 42.77 | 31.3 | 131 | 37.6890524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 36.2 | -0.01 | -0.03 | 36.2 | 36.2 | 36.2 | 28 |
| 1738083300 | 36.21 | 0.34 | 0.96 | 36.21 | 36.21 | 36.21 | 20 |
| 1737996900 | 35.865 | 0.13 | 0.36 | 35.865 | 35.865 | 35.865 | 80 |
| 1737737700 | 35.735 | 0 | 0.00 | 35.735 | 35.735 | 35.735 | 0 |
| 1737651300 | 35.735 | -0.48 | -1.33 | 35.735 | 35.735 | 35.735 | 56 |
| 1737564900 | 36.215 | 0 | 0.00 | 36.215 | 36.215 | 36.215 | 0 |
| 1737478500 | 36.215 | 0 | 0.00 | 36.215 | 36.215 | 36.215 | 0 |
| 1737392100 | 36.215 | 0.72 | 2.01 | 35.955 | 36.215 | 35.955 | 450 |
| 1737132900 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1737046500 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736960100 | 35.5 | -0.04 | -0.10 | 35.5 | 35.5 | 35.5 | 9 |
| 1736873700 | 35.535 | 0 | 0.00 | 35.535 | 35.535 | 35.535 | 0 |
| 1736787300 | 35.535 | 0.51 | 1.47 | 35.295 | 35.535 | 35.295 | 50 |
| 1736528100 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 0 |
| 1736441700 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 0 |
| 1736355300 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 0 |
| 1736268900 | 35.02 | -1.55 | -4.24 | 35.02 | 35.02 | 35.02 | 386 |
| 1736182500 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
| 1735923300 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
| 1735836900 | 36.57 | -1.28 | -3.37 | 36.465 | 36.57 | 36.465 | 232 |
| 1735577700 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1735318500 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734972900 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734713700 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734627300 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734540900 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734454500 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734368100 | 37.845 | 0 | 0.00 | 37.845 | 37.845 | 37.845 | 0 |
| 1734108900 | 37.845 | -0.31 | -0.80 | 38.06 | 38.06 | 37.845 | 170 |
| 1734022500 | 38.15 | 0.78 | 2.09 | 37.97 | 38.15 | 37.97 | 305 |
| 1733936100 | 37.37 | 0.74 | 2.03 | 37.37 | 37.37 | 37.37 | 25 |
| 1733849700 | 36.625 | -4.37 | -10.66 | 37.135 | 37.135 | 36.625 | 41 |
| 1733763300 | 40.995 | 0.17 | 0.43 | 40.995 | 40.995 | 40.995 | 30 |
| 1733504100 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1733417700 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1733331300 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1733244900 | 40.82 | 0 | 0.00 | 40.82 | 40.82 | 40.82 | 0 |
| 1733158500 | 40.82 | -0.05 | -0.11 | 40.82 | 40.82 | 40.82 | 15 |
| 1732899300 | 40.865 | 0 | 0.00 | 40.865 | 40.865 | 40.865 | 0 |
| 1732812900 | 40.865 | 0 | 0.00 | 40.865 | 40.865 | 40.865 | 0 |
| 1732726500 | 40.865 | 0 | 0.00 | 40.865 | 40.865 | 40.865 | 0 |
| 1732640100 | 40.865 | -0.84 | -2.00 | 40.865 | 40.865 | 40.865 | 100 |
| 1732553700 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1732294500 | 41.7 | 0.47 | 1.14 | 41.325 | 41.7 | 41.325 | 145 |
| 1732208100 | 41.23 | 0 | 0.00 | 41.23 | 41.23 | 41.23 | 0 |
| 1732121700 | 41.23 | 0.74 | 1.84 | 40.905 | 41.23 | 40.905 | 73 |
| 1732035300 | 40.485 | 0.51 | 1.26 | 40.485 | 40.485 | 40.485 | 100 |
| 1731948900 | 39.98 | -1.34 | -3.24 | 39.98 | 39.98 | 39.98 | 100 |
| 1731689700 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1731603300 | 41.32 | -0.3 | -0.72 | 41.32 | 41.32 | 41.32 | 32 |
| 1731516900 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1731430500 | 41.62 | 1.82 | 4.57 | 42 | 42 | 41.62 | 148 |
| 1731344100 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1731084900 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1730998500 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1730912100 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1730825700 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1730739300 | 39.8 | -1.34 | -3.26 | 40.9 | 40.9 | 39.8 | 400 |
| 1730480100 | 41.14 | 1.01 | 2.52 | 40.96 | 41.14 | 39.96 | 101 |
| 1730393700 | 40.13 | 1.59 | 4.11 | 40.13 | 40.13 | 40.13 | 3 |
| 1730275200 | 38.545 | 0 | 0.00 | 38.545 | 38.545 | 38.545 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
