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 | 2.04 | 9.04255319149 | 22.56 | 27.1 | 22.24 | 58194509 | 23.48159697 | CS |
| 4 | -0.325 | -1.30391173521 | 24.925 | 27.1 | 22.125 | 41344956 | 23.42990466 | CS |
| 12 | -3.13 | -11.2874143527 | 27.73 | 32.08 | 22.125 | 34255597 | 25.45097378 | CS |
| 26 | -5.2 | -17.4496644295 | 29.8 | 32.855 | 22.125 | 34056829 | 27.67381667 | CS |
| 52 | -10.74 | -30.3904923599 | 35.34 | 36.66 | 22.125 | 30946468 | 28.91299668 | CS |
| 156 | -17.16 | -41.091954023 | 41.76 | 47.455 | 22.125 | 24048315 | 35.08249108 | CS |
| 260 | -31.93 | -56.4832832125 | 56.53 | 61.8 | 22.125 | 22977831 | 37.84121277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 24.55 | 0.33 | 1.36 | 24.705 | 25.04 | 24.07 | 61948755 |
| 1782772500 | 24.22 | 1.05 | 4.53 | 27.045 | 27.1 | 24.17 | 135519434 |
| 1782513300 | 23.17 | 0.48 | 2.12 | 22.755 | 23.225 | 22.705 | 42038404 |
| 1782426900 | 22.69 | 0.05 | 0.22 | 22.66 | 23 | 22.625 | 25305266 |
| 1782340500 | 22.64 | -0.16 | -0.70 | 22.84 | 23.075 | 22.42 | 43014806 |
| 1782254100 | 22.8 | 0.48 | 2.15 | 22.56 | 23.05 | 22.24 | 45095972 |
| 1782167700 | 22.32 | -0.11 | -0.49 | 22.265 | 22.6 | 22.125 | 46063857 |
| 1781822100 | 22.43 | -0.26 | -1.15 | 22.75 | 22.86 | 22.39 | 74544930 |
| 1781735700 | 22.69 | -0.97 | -4.10 | 23.44 | 23.5 | 22.55 | 40890962 |
| 1781649300 | 23.66 | -0.31 | -1.29 | 24.04 | 24.145 | 23.32 | 28790257 |
| 1781562900 | 23.97 | -0.53 | -2.16 | 24.32 | 24.625 | 23.94 | 23583888 |
| 1781303700 | 24.5 | 0.53 | 2.21 | 24 | 24.51 | 23.905 | 26316541 |
| 1781217300 | 23.97 | 0 | 0.00 | 23.95 | 24.275 | 23.865 | 25576134 |
| 1781130900 | 23.97 | 0.12 | 0.50 | 24.08 | 24.21 | 23.68 | 21976227 |
| 1781044500 | 23.85 | 0.09 | 0.38 | 23.77 | 24.015 | 23.63 | 33630362 |
| 1780958100 | 23.76 | -0.06 | -0.25 | 23.76 | 24.105 | 23.515 | 25227883 |
| 1780698900 | 23.82 | 0.49 | 2.10 | 23.4 | 23.94 | 23.39 | 37051307 |
| 1780612500 | 23.33 | -0.19 | -0.81 | 23.96 | 24.25 | 23.13 | 45279782 |
| 1780526100 | 23.52 | -1.33 | -5.35 | 24.73 | 24.74 | 23.43 | 43566376 |
| 1780439700 | 24.85 | -0.2 | -0.80 | 24.925 | 25.125 | 24.735 | 22084553 |
| 1780353300 | 25.05 | 0.18 | 0.72 | 24.73 | 25.085 | 24.53 | 24060997 |
| 1780094100 | 24.87 | -0.29 | -1.15 | 25.05 | 25.05 | 24.775 | 50590492 |
| 1780007700 | 25.16 | -0.06 | -0.24 | 25.23 | 25.34 | 24.9 | 23340026 |
| 1779921300 | 25.22 | 0.07 | 0.28 | 25.225 | 25.825 | 25.135 | 25688440 |
| 1779834900 | 25.15 | -0.06 | -0.22 | 25.32 | 25.54 | 24.835 | 25783341 |
| 1779489300 | 25.205 | 0.13 | 0.50 | 25.13 | 25.35 | 24.91 | 26575685 |
| 1779402900 | 25.08 | 0.2 | 0.80 | 24.85 | 25.14 | 24.56 | 27769402 |
| 1779316500 | 24.88 | 0.08 | 0.32 | 24.87 | 25.1694 | 24.735 | 33275529 |
| 1779230100 | 24.8 | -0.13 | -0.52 | 25.11 | 25.255 | 24.68 | 33431072 |
| 1779143700 | 24.93 | 0.17 | 0.69 | 24.82 | 25.36 | 24.62 | 34677543 |
| 1778884500 | 24.76 | -0.41 | -1.63 | 25.38 | 25.54 | 24.69 | 33159738 |
| 1778798100 | 25.17 | 0.23 | 0.92 | 25.02 | 25.55 | 24.905 | 31809402 |
| 1778711700 | 24.94 | 0.04 | 0.16 | 24.76 | 25.075 | 24.53 | 33448569 |
| 1778625300 | 24.9 | -0.13 | -0.52 | 25.287 | 25.4 | 24.8 | 33689143 |
| 1778538900 | 25.03 | -0.37 | -1.46 | 25.5 | 25.68 | 24.87 | 35013539 |
| 1778279700 | 25.4 | -0.84 | -3.20 | 26.25 | 26.26 | 25.35 | 36588580 |
| 1778193300 | 26.24 | -0.2 | -0.76 | 26.375 | 26.69 | 26.11 | 34366859 |
| 1778106900 | 26.44 | -0.02 | -0.08 | 26.48 | 26.835 | 26.39 | 30081893 |
| 1778020500 | 26.46 | -0.61 | -2.25 | 27.01 | 27.22 | 26.22 | 31379333 |
| 1777934100 | 27.07 | -0.12 | -0.44 | 27 | 27.175 | 26.885 | 24759248 |
| 1777674900 | 27.19 | 0.15 | 0.55 | 27.29 | 27.48 | 26.99 | 28828533 |
| 1777588500 | 27.04 | 0.28 | 1.05 | 26.77 | 27.35 | 26.72 | 42131388 |
| 1777502100 | 26.76 | -0.88 | -3.18 | 27.49 | 27.725 | 26.595 | 31907650 |
| 1777415700 | 27.64 | 0.13 | 0.47 | 28.08 | 28.31 | 27.55 | 23542564 |
| 1777329300 | 27.51 | -0.05 | -0.18 | 27.45 | 28.0113 | 27.3 | 31684194 |
| 1777070100 | 27.56 | -4.08 | -12.90 | 30.96 | 31.03 | 27.5 | 65596849 |
| 1776983700 | 31.64 | 2.27 | 7.73 | 30.5 | 32.08 | 30.4 | 46473027 |
| 1776897300 | 29.37 | 0.32 | 1.10 | 29.135 | 29.53 | 29.11 | 25221932 |
| 1776810900 | 29.05 | -0.68 | -2.29 | 29.76 | 29.915 | 28.89 | 37225223 |
| 1776724500 | 29.73 | 0.1 | 0.34 | 29.63 | 30.14 | 29.56 | 22166845 |
| 1776465300 | 29.63 | 0.28 | 0.95 | 29.3 | 29.78 | 29.155 | 32422256 |
| 1776378900 | 29.35 | 1.05 | 3.71 | 28.34 | 29.46 | 28.265 | 27115715 |
| 1776292500 | 28.3 | 0.16 | 0.57 | 28.16 | 28.51 | 28.005 | 17772330 |
| 1776206100 | 28.14 | 0.09 | 0.32 | 27.83 | 28.375 | 27.795 | 17562619 |
| 1776119700 | 28.05 | 0.12 | 0.43 | 27.98 | 28.19 | 27.585 | 20313052 |
| 1775860500 | 27.93 | -0.38 | -1.34 | 28.42 | 28.46 | 27.825 | 17919970 |
| 1775774100 | 28.31 | 0.35 | 1.25 | 27.82 | 28.32 | 27.63 | 24128077 |
| 1775687700 | 27.96 | 0.17 | 0.61 | 27.81 | 28.085 | 27.66 | 22705810 |
| 1775601300 | 27.79 | 0.13 | 0.47 | 27.73 | 27.925 | 27.48 | 36806247 |
| 1775514900 | 27.66 | -0.27 | -0.97 | 27.99 | 28.17 | 27.63 | 19630696 |
| 1775169300 | 27.93 | -0.12 | -0.43 | 28.04 | 28.1576 | 27.575 | 25105831 |
| 1775082900 | 28.05 | -0.66 | -2.30 | 28.23 | 28.38 | 27.75 | 26733642 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
