Comcast Corp (CMCSA)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché CMCSA Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Comcast Corp (CMCSA)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07-24	$36.02	$35.40	$0.62	9,117,359.0	-1.05%
2025-07-23	$35.83	$35.66	$0.165	9,707,624.0	+1.47%
2025-07-22	$35.76	$35.04	$0.72	14,547,858.0	+0.74%
2025-07-21	$35.10	$34.66	$0.435	15,808,039.0	+1.36%
2025-07-18	$34.93	$34.43	$0.50	14,782,196.0	-0.46%
2025-07-17	$35.02	$34.28	$0.735	17,539,507.0	+0.87%
2025-07-16	$34.87	$34.27	$0.595	20,925,435.0	-0.92%
2025-07-15	$35.68	$34.70	$0.9765	16,842,234.0	-2.58%
2025-07-14	$35.67	$34.80	$0.87	18,539,799.0	+1.86%
2025-07-11	$35.35	$34.96	$0.39	16,861,920.0	-1.21%
2025-07-10	$35.97	$35.38	$0.59	15,130,366.0	-0.56%
2025-07-09	$36.03	$35.39	$0.645	14,745,295.0	-1.06%
2025-07-08	$36.06	$35.39	$0.67	12,644,596.0	+1.58%
2025-07-07	$36.14	$35.37	$0.77	14,949,977.0	-1.53%
2025-07-03	$36.40	$35.78	$0.615	10,160,345.0	+0.45%
2025-07-02	$36.11	$35.72	$0.395	24,141,335.0	-1.38%
2025-07-01	$36.66	$35.57	$1.09	22,849,112.0	+1.79%
2025-06-30	$35.77	$35.28	$0.49	18,487,917.0	+1.05%
2025-06-27	$35.56	$35.19	$0.37	26,355,311.0	+0.31%
2025-06-26	$35.23	$34.82	$0.405	16,230,206.0	+1.06%
2025-06-25	$35.19	$34.80	$0.39	21,620,174.0	-1.05%
2025-06-24	$35.27	$34.60	$0.675	24,308,382.0	+1.79%

Comcast Corp Stock (CMCSA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Comcast Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CMCSA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Comcast Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07	$36.66	$34.27	$2.38	269,292,997.0	-0.77%
2025-06	$35.77	$33.83	$1.95	413,255,474.0	+3.24%
2025-05	$35.78	$33.67	$2.11	425,429,191.0	+1.08%
2025-04	$37.13	$31.44	$5.69	586,918,078.0	-7.32%
2025-03	$37.98	$34.65	$3.33	531,951,224.0	+2.84%
2025-02	$36.98	$32.61	$4.37	494,986,121.0	+6.60%
2025-01	$38.40	$32.50	$5.90	480,040,807.0	-10.31%

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$43.45	$37.11	$6.34	390,834,747.0	-13.43%
2024-11	$45.22	$41.99	$3.23	331,618,758.0	-1.10%
2024-10	$45.31	$40.38	$4.93	346,644,218.0	+4.55%
2024-09	$42.08	$38.14	$3.94	371,534,770.0	+5.56%
2024-08	$41.42	$38.44	$2.98	329,714,482.0	-4.12%
2024-07	$41.63	$36.97	$4.66	406,232,803.0	+5.39%
2024-06	$40.07	$36.71	$3.36	362,132,708.0	-2.17%
2024-05	$40.09	$37.84	$2.25	405,331,587.0	+5.04%
2024-04	$43.05	$36.43	$6.62	474,408,939.0	-12.09%
2024-03	$43.68	$41.51	$2.17	401,436,037.0	+1.17%
2024-02	$47.11	$40.73	$6.38	440,971,765.0	-7.93%
2024-01	$47.10	$42.08	$5.02	367,658,768.0	+6.13%

Comcast Corp Storia dei prezzi delle azioni (CMCSA) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$44.99	$40.69	$4.30	389,889,489.0	+4.68%
2023-11	$43.42	$40.77	$2.66	360,145,004.0	+1.45%
2023-10	$44.92	$37.91	$7.01	431,020,931.0	-6.88%
2023-09	$46.70	$43.86	$2.84	381,058,207.0	-5.18%
2023-08	$47.45	$44.61	$2.84	353,289,740.0	+3.31%
2023-07	$46.44	$40.87	$5.57	372,486,917.0	+8.93%
2023-06	$42.04	$38.48	$3.56	362,251,556.0	+5.59%
2023-05	$42.00	$38.84	$3.16	451,267,788.0	-4.88%
2023-04	$41.42	$36.38	$5.04	335,781,334.0	+9.13%
2023-03	$37.95	$34.63	$3.32	442,498,518.0	+1.99%
2023-02	$41.15	$36.82	$4.33	352,261,915.0	-5.54%
2023-01	$40.74	$34.74	$6.00	421,788,794.0	+12.53%

$43.09

0.57%

$27.82

0.31%

AMX

$18.34

2.37%

CHTR

$386.55

3.07%

CHT

$44.16

0.83%