Premium
Comcast Corporation (CMCSA)
NASDAQ
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 | 0.27 | 0.797636632201 | 33.85 | 34.995 | 31.44 | 30517579 | 33.81991479 | CS |
| 4 | -2.82 | -7.63400108284 | 36.94 | 37.135 | 31.44 | 28541656 | 34.12081171 | CS |
| 12 | 1.44 | 4.40636474908 | 32.68 | 37.975 | 31.44 | 28067787 | 35.24617745 | CS |
| 26 | -7.65 | -18.314579842 | 41.77 | 45.31 | 31.44 | 25055890 | 37.1643672 | CS |
| 52 | -4.45 | -11.5374643505 | 38.57 | 45.31 | 31.44 | 21726129 | 38.15313036 | CS |
| 156 | -7.09 | -17.2045619995 | 41.21 | 47.455 | 28.435 | 21496241 | 38.9632624 | CS |
| 260 | -4.7 | -12.1071612571 | 38.82 | 61.8 | 28.435 | 20230259 | 42.78445945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966100 | 33.94 | 0.17 | 0.50 | 33.645 | 34.06 | 33.6 | 22740395 |
| 1745879700 | 33.77 | -0.13 | -0.38 | 33.9 | 34.235 | 33.62 | 27894789 |
| 1745620500 | 33.9 | 0.71 | 2.14 | 33.52 | 33.94 | 33.125 | 29394895 |
| 1745534100 | 33.189999 | -1.28 | -3.71 | 31.98 | 33.35 | 31.44 | 44277312 |
| 1745447700 | 34.47 | 0.27 | 0.79 | 34.52 | 34.995 | 34.39 | 27551557 |
| 1745361300 | 34.2 | 0.6 | 1.79 | 33.85 | 34.25 | 33.73 | 23106420 |
| 1745274900 | 33.6 | -0.41 | -1.21 | 33.75 | 34.01 | 33.25 | 22943404 |
| 1744929300 | 34.01 | 0.46 | 1.37 | 33.78 | 34.295 | 33.72 | 21444829 |
| 1744842900 | 33.549999 | -0.85 | -2.47 | 34.28 | 34.455 | 33.36 | 20685907 |
| 1744756500 | 34.4 | 0.25 | 0.73 | 34.44 | 34.76 | 34.26 | 17986815 |
| 1744670100 | 34.15 | 0.43 | 1.28 | 33.38 | 34.45 | 33.25 | 20431820 |
| 1744410900 | 33.72 | 0.04 | 0.12 | 33.955 | 34 | 33.22 | 26107439 |
| 1744324500 | 33.68 | -1.5 | -4.26 | 34.78 | 34.9 | 33.09 | 31748297 |
| 1744238100 | 35.18 | 2.34 | 7.13 | 32.5 | 35.25 | 32.2 | 45091410 |
| 1744151700 | 32.84 | -0.63 | -1.88 | 33.47 | 34.295 | 32.504199 | 33959261 |
| 1744065300 | 33.47 | 0.09 | 0.27 | 32.939999 | 34.44 | 32.38 | 45427644 |
| 1743806100 | 33.38 | -2.34 | -6.55 | 34.93 | 35.345 | 33.34 | 37312727 |
| 1743719700 | 35.72 | -0.89 | -2.43 | 36.61 | 36.65 | 35.605 | 26833215 |
| 1743633300 | 36.61 | -0.11 | -0.30 | 36.305 | 36.6465 | 36.11 | 18808592 |
| 1743546900 | 36.72 | -0.18 | -0.49 | 36.94 | 37.135 | 36.52 | 20737042 |
| 1743460500 | 36.9 | 0.28 | 0.76 | 36.83 | 37.035 | 36.35 | 27805894 |
| 1743201300 | 36.62 | -0.75 | -2.01 | 37.295 | 37.48 | 36.59 | 23870268 |
| 1743114900 | 37.37 | 0 | 0.00 | 37.275 | 37.635 | 37.04 | 17850101 |
| 1743028500 | 37.37 | 0.43 | 1.16 | 37 | 37.72 | 36.86 | 24942419 |
| 1742942100 | 36.94 | 0.34 | 0.93 | 36.47 | 36.95 | 35.92 | 31429653 |
| 1742855700 | 36.6 | -0.15 | -0.41 | 36.79 | 36.88 | 36.48 | 35587708 |
| 1742596500 | 36.75 | 0.25 | 0.68 | 36.28 | 36.88 | 36.08 | 49736412 |
| 1742510100 | 36.5 | 0.41 | 1.14 | 35.895 | 36.69 | 35.86 | 17067765 |
| 1742423700 | 36.09 | 0.08 | 0.22 | 36.05 | 36.22 | 35.93 | 21740629 |
| 1742337300 | 36.01 | 0.26 | 0.73 | 35.82 | 36.13 | 35.57 | 17817702 |
| 1742250900 | 35.75 | 0.32 | 0.90 | 35.48 | 35.9166 | 35.34 | 16619763 |
| 1741991700 | 35.43 | 0.73 | 2.10 | 35.08 | 35.59 | 34.65 | 27404620 |
| 1741905300 | 34.7 | -0.49 | -1.39 | 35.17 | 35.92 | 34.66 | 32042316 |
| 1741818900 | 35.19 | -0.76 | -2.11 | 35.76 | 35.88 | 34.9 | 22101756 |
| 1741732500 | 35.95 | -0.16 | -0.44 | 35.92 | 36.22 | 35.48 | 31671823 |
| 1741646100 | 36.11 | -1.48 | -3.94 | 37.62 | 37.975 | 36.03 | 42857258 |
| 1741390500 | 37.59 | 1.32 | 3.64 | 36.08 | 37.62 | 36.07 | 42578917 |
| 1741304100 | 36.27 | 0.71 | 2.00 | 35.39 | 36.34 | 35.35 | 28751533 |
| 1741217700 | 35.56 | 0.06 | 0.17 | 35.435 | 35.69 | 34.97 | 24335826 |
| 1741131300 | 35.5 | -0.48 | -1.33 | 36.2 | 36.315 | 35.27 | 30476499 |
| 1741044900 | 35.98 | 0.1 | 0.28 | 35.87 | 36.245 | 35.77 | 19297221 |
| 1740785700 | 35.88 | 0.49 | 1.38 | 35.65 | 36.09 | 35.525 | 26330653 |
| 1740699300 | 35.39 | 0.29 | 0.83 | 35.05 | 35.475 | 35 | 23250916 |
| 1740612900 | 35.1 | -0.75 | -2.09 | 35.8085 | 35.82 | 35 | 30921959 |
| 1740526500 | 35.85 | -0.45 | -1.24 | 36.45 | 36.98 | 35.75 | 34183193 |
| 1740440100 | 36.3 | 0.06 | 0.17 | 36.39 | 36.79 | 36.22 | 27826099 |
| 1740180900 | 36.24 | -0.17 | -0.47 | 36.555 | 36.65 | 36.19 | 21414436 |
| 1740094500 | 36.41 | -0.07 | -0.19 | 36.39 | 36.715 | 36.09 | 25562461 |
| 1740008100 | 36.48 | 0.13 | 0.36 | 36.44 | 36.75 | 36.28 | 22700512 |
| 1739921700 | 36.35 | 0.96 | 2.71 | 35.32 | 36.38 | 35.28 | 23011136 |
| 1739576100 | 35.39 | 0.01 | 0.03 | 35.38 | 35.62 | 35.29 | 17610520 |
| 1739489700 | 35.38 | 0.48 | 1.38 | 35.04 | 35.5 | 34.94 | 20562982 |
| 1739403300 | 34.9 | -0.33 | -0.94 | 35.1 | 35.2277 | 34.89 | 23140838 |
| 1739316900 | 35.23 | 0.76 | 2.20 | 34.08 | 35.355 | 34.08 | 32637700 |
| 1739230500 | 34.47 | 0.1 | 0.29 | 34.72 | 34.78 | 34.39 | 26991639 |
| 1738971300 | 34.37 | -0.1 | -0.29 | 34.42 | 34.635 | 34.185 | 22900636 |
| 1738884900 | 34.47 | 0.53 | 1.56 | 34.1 | 34.48 | 33.75 | 29833668 |
| 1738798500 | 33.94 | 0.39 | 1.16 | 33.549999 | 33.95 | 33.31 | 33489936 |
| 1738712100 | 33.549999 | 0.36 | 1.08 | 32.68 | 33.61 | 32.671999 | 41745703 |
| 1738625700 | 33.189999 | -0.47 | -1.40 | 33.189999 | 33.78 | 33.04 | 42428184 |
| 1738366500 | 33.66 | 0.41 | 1.23 | 33.47 | 34.01 | 33.3042 | 39171017 |
| 1738280100 | 33.25 | -4.11 | -11.00 | 34.42 | 34.68 | 32.5 | 77528251 |
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
