Premium
Comcast Corporation (CMCSA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.664068139166 | 34.635 | 35.77 | 34.515 | 17999146 | 35.25134889 | CS |
| 4 | -0.515 | -1.45562464669 | 35.38 | 35.78 | 33.825 | 18943578 | 34.78249602 | CS |
| 12 | -1.605 | -4.40087743351 | 36.47 | 37.72 | 31.44 | 23289297 | 34.66229618 | CS |
| 26 | -3.975 | -10.2342945417 | 38.84 | 39.12 | 31.44 | 24959776 | 35.42667039 | CS |
| 52 | -2.525 | -6.75314255148 | 37.39 | 45.24 | 31.44 | 21837163 | 37.63324514 | CS |
| 156 | -3.045 | -8.03218148246 | 37.91 | 47.455 | 28.435 | 21222142 | 38.63178479 | CS |
| 260 | -4.915 | -12.3554550025 | 39.78 | 61.8 | 28.435 | 20210944 | 42.69469688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 35.11 | 0.1 | 0.29 | 35.13 | 35.495 | 34.775 | 18322205 |
| 1749854100 | 35.01 | -0.26 | -0.74 | 35.26 | 35.455 | 34.95 | 17190550 |
| 1749767700 | 35.27 | 0.09 | 0.26 | 35.18 | 35.385 | 35.065 | 14227326 |
| 1749681300 | 35.18 | -0.44 | -1.24 | 35.658 | 35.77 | 35.12 | 19015683 |
| 1749594900 | 35.62 | 1.02 | 2.95 | 34.635 | 35.64 | 34.515 | 21239964 |
| 1749508500 | 34.6 | -0.1 | -0.29 | 34.7 | 34.895 | 34.56 | 15044168 |
| 1749249300 | 34.7 | 0.48 | 1.40 | 34.5 | 34.795 | 34.4 | 13753114 |
| 1749162900 | 34.22 | -0.22 | -0.64 | 34.5 | 34.59 | 34.085 | 18852466 |
| 1749076500 | 34.44 | -0.22 | -0.63 | 34.74 | 34.9 | 34.43 | 19202627 |
| 1748990100 | 34.66 | 0.33 | 0.96 | 34.35 | 34.68 | 34.11 | 22050950 |
| 1748903700 | 34.33 | -0.24 | -0.69 | 34.33 | 34.42 | 33.825 | 25279712 |
| 1748644500 | 34.57 | 0.29 | 0.85 | 34.36 | 34.7573 | 34.1 | 31652142 |
| 1748558100 | 34.28 | -0.35 | -1.01 | 34.63 | 34.81 | 33.835 | 22617039 |
| 1748471700 | 34.63 | -0.32 | -0.92 | 34.97 | 35.12 | 34.5726 | 19742959 |
| 1748385300 | 34.95 | 0.43 | 1.25 | 34.81 | 35.11 | 34.58 | 22016972 |
| 1748039700 | 34.52 | -0.07 | -0.20 | 34.3 | 34.68 | 34.23 | 13930050 |
| 1747953300 | 34.59 | -0.51 | -1.45 | 35.21 | 35.23 | 34.57 | 14426079 |
| 1747866900 | 35.1 | -0.49 | -1.38 | 35.42 | 35.615 | 34.96 | 17290965 |
| 1747780500 | 35.59 | 0.15 | 0.42 | 35.38 | 35.78 | 35.35 | 14073019 |
| 1747694100 | 35.44 | -0.04 | -0.11 | 35.35 | 35.535 | 35.24 | 14181526 |
| 1747434900 | 35.48 | 0.15 | 0.42 | 35.32 | 35.66 | 35.195 | 20788730 |
| 1747348500 | 35.33 | 0.77 | 2.23 | 34.64 | 35.37 | 34.51 | 18151829 |
| 1747262100 | 34.56 | -0.23 | -0.66 | 34.66 | 34.815 | 34.35 | 18156302 |
| 1747175700 | 34.79 | 0.07 | 0.20 | 34.85 | 35.11 | 34.485 | 19070413 |
| 1747089300 | 34.72 | 0.47 | 1.37 | 34.81 | 35.405 | 34.53 | 23087657 |
| 1746830100 | 34.25 | 0.03 | 0.09 | 34.34 | 34.45 | 34.15 | 16919573 |
| 1746743700 | 34.22 | -0.17 | -0.49 | 34.485 | 34.715 | 34.15 | 35267828 |
| 1746657300 | 34.39 | -0.1 | -0.29 | 34.63 | 34.8813 | 34.205 | 25154104 |
| 1746570900 | 34.49 | 0.04 | 0.12 | 34.25 | 34.605 | 34.07 | 16104232 |
| 1746484500 | 34.45 | -0.01 | -0.03 | 34.07 | 34.68 | 33.975 | 20323255 |
| 1746225300 | 34.46 | 0.64 | 1.89 | 34 | 34.53 | 33.985 | 24823037 |
| 1746138900 | 33.82 | -0.38 | -1.11 | 33.85 | 34.23 | 33.675 | 20273660 |
| 1746052500 | 34.2 | 0.26 | 0.77 | 33.77 | 34.27 | 33.155 | 27899249 |
| 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 | 27914481 |
| 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 | 20431949 |
| 1744410900 | 33.72 | 0.04 | 0.12 | 33.955 | 34 | 33.22 | 26804615 |
| 1744324500 | 33.68 | -1.5 | -4.26 | 34.78 | 34.9 | 33.09 | 31748225 |
| 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 | 33726766 |
| 1744065300 | 33.47 | 0.09 | 0.27 | 32.939999 | 34.44 | 32.38 | 45148066 |
| 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 | 27471245 |
| 1743201300 | 36.62 | -0.75 | -2.01 | 37.295 | 37.48 | 36.59 | 23869886 |
| 1743114900 | 37.37 | 0 | 0.00 | 37.275 | 37.635 | 37.04 | 17848086 |
| 1743028500 | 37.37 | 0.43 | 1.16 | 37 | 37.72 | 36.86 | 25942419 |
| 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 | 36.23 | 36.88 | 36.08 | 54563161 |
| 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 | 21740131 |
| 1742337300 | 36.01 | 0.26 | 0.73 | 35.82 | 36.13 | 35.57 | 17883066 |
| 1742250900 | 35.75 | 0.32 | 0.90 | 35.42 | 35.9166 | 35.34 | 16899231 |
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
