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 | -3.515 | -8.57944837686 | 40.97 | 41.4 | 36.79 | 3365 | 38.56327132 | DE |
| 4 | -3.895 | -9.41958887545 | 41.35 | 42.15 | 36.79 | 2672 | 40.22513249 | DE |
| 12 | 1.88 | 5.28460997892 | 35.575 | 42.185 | 35.005 | 2342 | 39.28991791 | DE |
| 26 | 1.555 | 4.33147632312 | 35.9 | 42.185 | 33.865 | 2229 | 37.39450796 | DE |
| 52 | -1.704999 | -4.35393014183 | 39.159999 | 43.86 | 33.865 | 2080 | 37.87281517 | DE |
| 156 | -4.975 | -11.7251944379 | 42.43 | 45.75 | 29.54 | 1195 | 38.42745305 | DE |
| 260 | -1.32 | -3.40425531915 | 38.775 | 52.42 | 29.54 | 917 | 39.64197071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733779620 | 37.14 | -3.51 | -8.63 | 40.895 | 41.4 | 36.799999 | 9811 |
| 1733520420 | 40.65 | 0.25 | 0.62 | 40.244999 | 40.784999 | 40.1 | 2184 |
| 1733434020 | 40.4 | -0.26 | -0.63 | 40.135 | 40.49 | 40.13 | 3056 |
| 1733347620 | 40.655 | -0.11 | -0.26 | 40.78 | 41.185 | 40.65 | 988 |
| 1733261220 | 40.76 | -0.28 | -0.68 | 40.97 | 41.31 | 40.76 | 786 |
| 1733174820 | 41.04 | 0.1 | 0.24 | 40.945 | 41.4 | 40.825 | 3267 |
| 1732915620 | 40.94 | 0.92 | 2.30 | 39.865 | 40.994999 | 39.865 | 3151 |
| 1732829220 | 40.02 | -0.39 | -0.97 | 40.15 | 40.405 | 39.95 | 505 |
| 1732742820 | 40.409999 | -0.26 | -0.64 | 40.84 | 40.895 | 40.195 | 1914 |
| 1732656420 | 40.67 | -0.56 | -1.36 | 41.32 | 41.345 | 40.61 | 1458 |
| 1732570020 | 41.229999 | -0.61 | -1.45 | 41.405 | 41.96 | 41.159999 | 3389 |
| 1732310820 | 41.835 | 0.48 | 1.17 | 41.72 | 41.96 | 41.29 | 1942 |
| 1732224420 | 41.35 | 0.6 | 1.47 | 40.979999 | 41.35 | 40.64 | 564 |
| 1732138020 | 40.75 | 0.81 | 2.04 | 41 | 41.415 | 39.94 | 4885 |
| 1732051620 | 39.935 | -0.61 | -1.50 | 40.38 | 40.71 | 39.935 | 2927 |
| 1731965220 | 40.545 | -0.22 | -0.53 | 40.64 | 40.82 | 40.485 | 1356 |
| 1731705960 | 40.76 | -0.62 | -1.49 | 41.055 | 41.47 | 40.38 | 2418 |
| 1731619560 | 41.375 | -0.4 | -0.95 | 41.735 | 41.985 | 40.979999 | 3843 |
| 1731533160 | 41.77 | 0.28 | 0.67 | 41.405 | 41.77 | 41.1 | 2874 |
| 1731446820 | 41.49 | -0.18 | -0.44 | 41.35 | 42.15 | 41.35 | 2119 |
| 1731360420 | 41.674999 | 0.73 | 1.78 | 40.875 | 41.83 | 40.875 | 2488 |
| 1731101220 | 40.945 | -0.15 | -0.37 | 40.835 | 41.29 | 40.799999 | 2444 |
| 1731014760 | 41.095 | -0.92 | -2.18 | 41.845 | 42.185 | 41.015 | 2459 |
| 1730928360 | 42.01 | 2.69 | 6.84 | 40.18 | 42.01 | 40.06 | 5289 |
| 1730841960 | 39.32 | 0.17 | 0.45 | 38.985 | 39.515 | 38.74 | 704 |
| 1730755560 | 39.145 | -1.52 | -3.74 | 40.17 | 40.799999 | 39.145 | 10910 |
| 1730496360 | 40.665 | 0.41 | 1.03 | 40.09 | 40.94 | 39.784999 | 2409 |
| 1730409960 | 40.25 | 1.47 | 3.78 | 38.805 | 42.14 | 38.7 | 4473 |
| 1730323560 | 38.784999 | -0.13 | -0.32 | 38.49 | 39.04 | 38.49 | 246 |
| 1730237160 | 38.909999 | 0.22 | 0.57 | 38.825 | 39.29 | 38.585 | 2395 |
| 1730150760 | 38.69 | -0.15 | -0.39 | 38.63 | 38.875 | 38.45 | 1509 |
| 1729888020 | 38.84 | 0.37 | 0.95 | 38.695 | 39.1 | 38.2 | 1250 |
| 1729801560 | 38.475 | 0.06 | 0.16 | 38.59 | 38.845 | 38.2 | 1413 |
| 1729715160 | 38.415 | -0.06 | -0.14 | 38.6 | 39.1 | 38.354999 | 4736 |
| 1729628760 | 38.47 | 0.77 | 2.04 | 37.5 | 38.82 | 37.21 | 1149 |
| 1729542360 | 37.7 | -1.02 | -2.63 | 38.744999 | 38.86 | 37.7 | 829 |
| 1729283160 | 38.72 | 0.23 | 0.61 | 39.03 | 39.21 | 38.354999 | 2088 |
| 1729196760 | 38.485 | -0.47 | -1.21 | 38.915 | 39.055 | 38.485 | 956 |
| 1729110360 | 38.955 | 0.11 | 0.28 | 38.57 | 39.155 | 38.17 | 2972 |
| 1729023960 | 38.845 | 0.34 | 0.90 | 38.625 | 38.994999 | 38.215 | 2834 |
| 1728937620 | 38.5 | 0.69 | 1.82 | 37.994999 | 38.525 | 37.994999 | 872 |
| 1728678360 | 37.81 | 0.22 | 0.57 | 37.31 | 37.81 | 37.21 | 2869 |
| 1728591960 | 37.595 | -0.12 | -0.30 | 37.96 | 38.27 | 37.595 | 920 |
| 1728505560 | 37.71 | 0.42 | 1.13 | 37.01 | 37.71 | 37.01 | 2869 |
| 1728419160 | 37.29 | 0.27 | 0.73 | 36.805 | 37.29 | 36.805 | 1409 |
| 1728332760 | 37.02 | -0.48 | -1.28 | 37.695 | 37.71 | 37.02 | 4420 |
| 1728073560 | 37.5 | 0.63 | 1.71 | 37.2 | 37.53 | 36.71 | 2019 |
| 1727987220 | 36.869999 | -0.56 | -1.50 | 37.409999 | 37.635 | 36.869999 | 1012 |
| 1727900820 | 37.43 | -0.42 | -1.12 | 37.625 | 37.915 | 37.265 | 3881 |
| 1727814420 | 37.854999 | 0.5 | 1.34 | 37.705 | 37.93 | 37.365 | 1501 |
| 1727728020 | 37.354999 | 0.01 | 0.04 | 37.385 | 37.625 | 37.18 | 1156 |
| 1727468760 | 37.34 | 0.78 | 2.12 | 36.56 | 37.545 | 36.56 | 2760 |
| 1727382360 | 36.565 | 0.02 | 0.07 | 36.6 | 36.65 | 36.435 | 765 |
| 1727295960 | 36.54 | -0.46 | -1.24 | 36.97 | 37.07 | 36.5 | 1571 |
| 1727209560 | 37 | 0.35 | 0.97 | 36.924999 | 37 | 36.49 | 380 |
| 1727123160 | 36.645 | 0.66 | 1.82 | 36.174999 | 36.69 | 35.99 | 1836 |
| 1726864020 | 35.99 | -0.09 | -0.24 | 36.1 | 36.28 | 35.99 | 232 |
| 1726777560 | 36.075 | 0.34 | 0.94 | 36.165 | 36.775 | 35.885 | 1143 |
| 1726691220 | 35.74 | 0.23 | 0.65 | 35.025 | 35.74 | 35.005 | 633 |
| 1726604760 | 35.51 | -0.31 | -0.85 | 35.575 | 35.775 | 35.215 | 1271 |
| 1726518420 | 35.815 | 0.06 | 0.17 | 35.345 | 35.869999 | 35.345 | 377 |
| 1726259160 | 35.755 | 0.35 | 0.99 | 35.42 | 35.97 | 35.42 | 1514 |
| 1726172760 | 35.405 | 0.21 | 0.60 | 35.19 | 35.58 | 34.695 | 8457 |
| 1726086360 | 35.195 | -0.28 | -0.80 | 35.225 | 35.295 | 34.7 | 442 |
| 1725999960 | 35.479999 | -0.57 | -1.57 | 36.04 | 36.215 | 35.4 | 1849 |
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
