Premium
Comcast Corp (CTP2)
TG
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 | 0.295001 | 1.43482983632 | 20.559999 | 25.98 | 20.16 | 25390 | 21.15091264 | DE |
| 4 | 0.055 | 0.264423076923 | 20.8 | 25.98 | 19.356 | 13870 | 20.59458194 | DE |
| 12 | -3.105 | -12.9590984975 | 23.96 | 27.37 | 19.356 | 9842 | 21.36041397 | DE |
| 26 | -3.35 | -13.8401156786 | 24.205 | 27.765 | 19.356 | 8430 | 23.1174685 | DE |
| 52 | -9.495 | -31.2850082372 | 30.35 | 30.995 | 19.356 | 7278 | 24.09886838 | DE |
| 156 | -16.765 | -44.5640616693 | 37.62 | 43.86 | 19.356 | 4131 | 28.9872546 | DE |
| 260 | -28.36 | -57.6247079143 | 49.215 | 52.42 | 19.356 | 2743 | 30.19408076 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 21.035 | 0.3 | 1.45 | 20.945 | 21.14 | 20.655 | 6955 |
| 1783023900 | 20.735 | -0.14 | -0.67 | 21 | 21.03 | 20.165 | 10304 |
| 1782937500 | 20.875 | -0.55 | -2.57 | 21.329999 | 21.555 | 20.755 | 11424 |
| 1782851100 | 21.425 | 0.23 | 1.11 | 21.5 | 21.945 | 21.1 | 18735 |
| 1782764700 | 21.19 | 0.85 | 4.18 | 20.559999 | 25.98 | 20.16 | 79533 |
| 1782505500 | 20.34 | 0.25 | 1.27 | 19.962 | 20.364999 | 19.899999 | 8956 |
| 1782419100 | 20.085 | 0.17 | 0.84 | 20.195 | 20.195 | 19.702 | 9125 |
| 1782332700 | 19.918 | -0.19 | -0.95 | 20.2 | 20.325 | 19.838 | 5943 |
| 1782246300 | 20.11 | 0.47 | 2.40 | 19.5 | 20.145 | 19.5 | 10409 |
| 1782159900 | 19.638 | -0.06 | -0.31 | 19.85 | 20.11 | 19.356 | 17763 |
| 1781900700 | 19.7 | 0.11 | 0.55 | 19.6 | 20.239999 | 19.556 | 8657 |
| 1781814300 | 19.591999 | -0.15 | -0.75 | 19.948 | 19.992 | 19.559999 | 22086 |
| 1781727900 | 19.739999 | -0.41 | -2.03 | 20.399999 | 20.61 | 19.652 | 16379 |
| 1781641500 | 20.149999 | -0.69 | -3.29 | 20.85 | 20.85 | 20.149999 | 4632 |
| 1781555100 | 20.835 | -0.31 | -1.49 | 21.2 | 21.255 | 20.795 | 6012 |
| 1781295900 | 21.149999 | 0.45 | 2.17 | 20.7 | 21.149999 | 20.605 | 9698 |
| 1781209500 | 20.7 | -0.07 | -0.31 | 20.725 | 21 | 20.67 | 9120 |
| 1781123100 | 20.765 | 0.11 | 0.53 | 20.774999 | 20.92 | 20.55 | 5068 |
| 1781036700 | 20.655 | 0.14 | 0.66 | 20.76 | 20.805 | 20.445 | 6907 |
| 1780950300 | 20.52 | -0.13 | -0.61 | 20.8 | 20.89 | 20.36 | 9577 |
| 1780691100 | 20.645 | 0.63 | 3.15 | 20.6 | 20.72 | 20.125 | 8844 |
| 1780604700 | 20.015 | -0.28 | -1.36 | 20.295 | 20.805 | 19.908 | 20164 |
| 1780518300 | 20.29 | -1.13 | -5.28 | 21.52 | 21.62 | 20.25 | 21092 |
| 1780431900 | 21.42 | -0.14 | -0.65 | 21.625 | 21.67 | 21.309999 | 6841 |
| 1780345500 | 21.56 | 0.26 | 1.24 | 21.48 | 21.56 | 21.114999 | 15754 |
| 1780086300 | 21.295 | -0.27 | -1.25 | 21.475 | 21.725 | 21.255 | 5579 |
| 1779999900 | 21.565 | -0.12 | -0.55 | 21.995 | 22 | 21.399999 | 5212 |
| 1779913500 | 21.685 | 0.13 | 0.58 | 21.755 | 22.035 | 21.5 | 4750 |
| 1779827100 | 21.56 | -0.48 | -2.18 | 21.825 | 22 | 21.43 | 8275 |
| 1779740700 | 22.04 | 0.33 | 1.52 | 22.1 | 22.1 | 21.695 | 6571 |
| 1779481500 | 21.71 | 0.13 | 0.58 | 21.805 | 21.82 | 21.51 | 5052 |
| 1779395100 | 21.585 | 0.19 | 0.86 | 21.405 | 21.635 | 21.25 | 11546 |
| 1779308700 | 21.399999 | 0.1 | 0.47 | 21.595 | 21.6 | 21.37 | 7335 |
| 1779222300 | 21.3 | -0.09 | -0.40 | 21.475 | 21.73 | 21.3 | 8264 |
| 1779135900 | 21.385 | 0.05 | 0.23 | 21.405 | 21.785 | 21.17 | 4895 |
| 1778876700 | 21.335 | -0.31 | -1.41 | 21.64 | 22.05 | 21.335 | 8046 |
| 1778790300 | 21.64 | 0.4 | 1.88 | 21.475 | 21.795 | 21.239999 | 12907 |
| 1778703900 | 21.239999 | -0.1 | -0.47 | 21.445 | 21.635 | 21 | 9250 |
| 1778617500 | 21.34 | 0.1 | 0.47 | 21.32 | 21.62 | 21.14 | 8586 |
| 1778531100 | 21.239999 | -0.34 | -1.55 | 22 | 22 | 21.114999 | 16051 |
| 1778271900 | 21.575 | -0.8 | -3.58 | 22.635 | 22.635 | 21.555 | 13556 |
| 1778185500 | 22.375 | -0.13 | -0.56 | 22.435 | 22.645 | 22.275 | 3945 |
| 1778099100 | 22.5 | -0.13 | -0.57 | 22.54 | 22.77 | 22.305 | 5003 |
| 1778012700 | 22.63 | -0.42 | -1.82 | 23.335 | 23.38 | 22.405 | 4832 |
| 1777926300 | 23.05 | -0.07 | -0.30 | 23.115 | 23.42 | 22.99 | 3721 |
| 1777580700 | 23.12 | 0.25 | 1.09 | 22.79 | 23.26 | 22.76 | 7624 |
| 1777494300 | 22.87 | -0.72 | -3.05 | 23.825 | 23.85 | 22.87 | 4764 |
| 1777407900 | 23.59 | 0.27 | 1.14 | 23.525 | 24.04 | 23.305 | 10013 |
| 1777321500 | 23.325 | -0.18 | -0.74 | 23.365 | 23.705 | 23.305 | 8533 |
| 1777062300 | 23.5 | -3.65 | -13.44 | 26.995 | 27 | 23.5 | 12472 |
| 1776975900 | 27.15 | 2.04 | 8.10 | 25.14 | 27.37 | 24.895 | 12392 |
| 1776889500 | 25.115 | 0.38 | 1.52 | 24.875 | 25.155 | 24.505 | 3613 |
| 1776803100 | 24.74 | -0.5 | -1.98 | 25.445 | 25.46 | 24.74 | 3107 |
| 1776716700 | 25.24 | 0.09 | 0.36 | 25.205 | 25.505 | 25.125 | 2387 |
| 1776457500 | 25.15 | 0.38 | 1.51 | 25.07 | 25.225 | 24.755 | 2142 |
| 1776371100 | 24.775 | 0.73 | 3.06 | 24.15 | 24.79 | 23.955 | 1431 |
| 1776284700 | 24.04 | 0.11 | 0.44 | 23.985 | 24.155 | 23.75 | 3892 |
| 1776198300 | 23.935 | 0.13 | 0.57 | 23.975 | 24.08 | 23.645 | 2789 |
| 1776111900 | 23.8 | 0.05 | 0.21 | 23.96 | 24.065 | 23.57 | 2052 |
| 1775852700 | 23.75 | -0.29 | -1.21 | 24.34 | 24.34 | 23.75 | 3354 |
| 1775766300 | 24.04 | 0.21 | 0.88 | 24.035 | 24.04 | 23.67 | 1470 |
| 1775679900 | 23.83 | -0.14 | -0.56 | 24.2 | 24.305 | 23.715 | 2841 |
| 1775593500 | 23.965 | -0.23 | -0.93 | 24.115 | 24.115 | 23.8 | 1337 |
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.
