CMCSA
Comcast Corporation (CMCSA)
20.9400
$
-0.2900 (%-1.37)
CMCSA: Comcast Corporation Arşiv
Comcast Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,9861
KAPANIŞ 32,9988
En Düşük
DÜŞÜK 24,78
En Yüksek
YÜKSEK 38,4
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 37,8 | 37,95 | 37,2 | 37,42 |
| 03.01.2025 | 37,62 | 37,74 | 37,37 | 37,67 |
| 06.01.2025 | 37,34 | 38,16 | 37,29 | 37,49 |
| 07.01.2025 | 37,44 | 37,77 | 37,01 | 37,18 |
| 08.01.2025 | 36,78 | 37,24 | 36,24 | 37,17 |
| 10.01.2025 | 36,79 | 37,17 | 36,32 | 36,36 |
| 13.01.2025 | 36,51 | 36,72 | 36,25 | 36,45 |
| 14.01.2025 | 36,63 | 36,64 | 36,15 | 36,38 |
| 15.01.2025 | 36,77 | 36,85 | 36,28 | 36,5 |
| 16.01.2025 | 36,52 | 36,64 | 36,27 | 36,31 |
| 17.01.2025 | 36,75 | 36,91 | 36,45 | 36,58 |
| 21.01.2025 | 36,58 | 37,25 | 36,54 | 36,97 |
| 22.01.2025 | 36,86 | 37,2 | 36,51 | 37,11 |
| 23.01.2025 | 37,27 | 37,53 | 36,91 | 37,47 |
| 24.01.2025 | 37,36 | 37,64 | 37,28 | 37,62 |
| 27.01.2025 | 37,57 | 38,4 | 37,56 | 38,23 |
| 28.01.2025 | 37,95 | 38,17 | 37,47 | 37,55 |
| 29.01.2025 | 37,69 | 37,83 | 37,25 | 37,36 |
| 30.01.2025 | 34,42 | 34,68 | 32,5 | 33,25 |
| 31.01.2025 | 33,47 | 34,01 | 33,3 | 33,66 |
| 03.02.2025 | 33,11 | 33,78 | 33,04 | 33,19 |
| 04.02.2025 | 32,68 | 33,61 | 32,61 | 33,55 |
| 05.02.2025 | 33,55 | 33,95 | 33,31 | 33,94 |
| 06.02.2025 | 34,1 | 34,48 | 33,75 | 34,47 |
| 07.02.2025 | 34,62 | 34,67 | 34,1 | 34,37 |
| 10.02.2025 | 34,73 | 34,78 | 34,39 | 34,47 |
| 11.02.2025 | 34,08 | 35,35 | 34,08 | 35,23 |
| 12.02.2025 | 34,92 | 35,23 | 34,89 | 34,9 |
| 13.02.2025 | 35,04 | 35,5 | 34,94 | 35,38 |
| 14.02.2025 | 35,4 | 35,62 | 35,29 | 35,39 |
| 18.02.2025 | 35,26 | 36,38 | 35,1 | 36,35 |
| 19.02.2025 | 36,44 | 36,75 | 36,28 | 36,48 |
| 20.02.2025 | 36,39 | 36,72 | 36,09 | 36,41 |
| 21.02.2025 | 36,56 | 36,65 | 36,19 | 36,24 |
| 24.02.2025 | 36,39 | 36,79 | 36,22 | 36,3 |
| 25.02.2025 | 36,45 | 36,98 | 35,75 | 35,85 |
| 26.02.2025 | 35,78 | 35,83 | 35 | 35,1 |
| 27.02.2025 | 35,09 | 35,48 | 35 | 35,39 |
| 28.02.2025 | 35,65 | 36,09 | 35,53 | 35,88 |
| 03.03.2025 | 35,87 | 36,24 | 35,75 | 35,98 |
| 04.03.2025 | 36,21 | 36,32 | 35,27 | 35,5 |
| 05.03.2025 | 35,32 | 35,69 | 34,97 | 35,56 |
| 06.03.2025 | 35,53 | 36,34 | 35,35 | 36,27 |
| 07.03.2025 | 36,08 | 37,62 | 36,07 | 37,59 |
| 10.03.2025 | 37,41 | 37,98 | 36,03 | 36,11 |
| 11.03.2025 | 36,07 | 36,32 | 35,48 | 35,95 |
| 12.03.2025 | 35,76 | 35,88 | 34,9 | 35,19 |
| 13.03.2025 | 35,17 | 35,92 | 34,66 | 34,7 |
| 14.03.2025 | 35,08 | 35,59 | 34,65 | 35,43 |
| 17.03.2025 | 35,49 | 35,92 | 35,34 | 35,75 |
| 18.03.2025 | 35,82 | 36,13 | 35,57 | 36,01 |
| 19.03.2025 | 36,05 | 36,22 | 35,93 | 36,09 |
| 20.03.2025 | 35,9 | 36,69 | 35,86 | 36,5 |
| 21.03.2025 | 36,24 | 36,88 | 36,08 | 36,75 |
| 24.03.2025 | 36,79 | 36,88 | 36,48 | 36,6 |
| 25.03.2025 | 36,47 | 36,95 | 35,92 | 36,94 |
| 26.03.2025 | 37 | 37,72 | 36,86 | 37,37 |
| 27.03.2025 | 37,28 | 37,64 | 37,04 | 37,37 |
| 28.03.2025 | 37,3 | 37,48 | 36,59 | 36,62 |
| 31.03.2025 | 36,83 | 37,03 | 36,35 | 36,9 |
| 01.04.2025 | 36,94 | 37,14 | 36,52 | 36,72 |
| 02.04.2025 | 36,31 | 36,65 | 36,11 | 36,61 |
| 03.04.2025 | 36,61 | 36,66 | 35,6 | 35,72 |
| 04.04.2025 | 34,93 | 35,35 | 33,34 | 33,38 |
| 07.04.2025 | 32,97 | 34,44 | 32,38 | 33,47 |
| 08.04.2025 | 33,47 | 34,3 | 32,5 | 32,84 |
| 09.04.2025 | 32,5 | 35,25 | 32,2 | 35,18 |
| 10.04.2025 | 34,78 | 34,9 | 33,09 | 33,68 |
| 11.04.2025 | 33,96 | 34 | 33,22 | 33,72 |
| 14.04.2025 | 33,38 | 34,45 | 33,25 | 34,15 |
| 15.04.2025 | 34,44 | 34,76 | 34,26 | 34,4 |
| 16.04.2025 | 34,3 | 34,46 | 33,36 | 33,55 |
| 17.04.2025 | 33,78 | 34,3 | 33,72 | 34,01 |
| 21.04.2025 | 33,75 | 34,01 | 33,25 | 33,6 |
| 22.04.2025 | 33,85 | 34,25 | 33,73 | 34,2 |
| 23.04.2025 | 34,53 | 35,03 | 34,39 | 34,47 |
| 24.04.2025 | 31,98 | 33,35 | 31,44 | 33,19 |
| 25.04.2025 | 33,52 | 33,94 | 33,13 | 33,9 |
| 28.04.2025 | 33,9 | 34,24 | 33,62 | 33,77 |
| 29.04.2025 | 33,65 | 34,06 | 33,6 | 33,94 |
| 30.04.2025 | 33,77 | 34,27 | 33,16 | 34,2 |
| 01.05.2025 | 33,85 | 34,23 | 33,67 | 33,82 |
| 02.05.2025 | 34 | 34,53 | 33,99 | 34,46 |
| 05.05.2025 | 34,07 | 34,68 | 33,98 | 34,45 |
| 06.05.2025 | 34,25 | 34,6 | 34,07 | 34,49 |
| 07.05.2025 | 34,63 | 34,88 | 34,21 | 34,39 |
| 08.05.2025 | 34,49 | 34,72 | 34,15 | 34,22 |
| 09.05.2025 | 34,34 | 34,45 | 34,15 | 34,25 |
| 12.05.2025 | 34,81 | 35,41 | 34,53 | 34,72 |
| 13.05.2025 | 34,85 | 35,11 | 34,49 | 34,79 |
| 14.05.2025 | 34,66 | 34,82 | 34,35 | 34,56 |
| 15.05.2025 | 34,64 | 35,37 | 34,51 | 35,33 |
| 16.05.2025 | 35,32 | 35,66 | 35,2 | 35,48 |
| 19.05.2025 | 35,35 | 35,53 | 35,24 | 35,44 |
| 20.05.2025 | 35,38 | 35,78 | 35,35 | 35,59 |
| 21.05.2025 | 35,42 | 35,62 | 34,96 | 35,1 |
| 22.05.2025 | 35,21 | 35,23 | 34,57 | 34,59 |
| 23.05.2025 | 34,24 | 34,68 | 34,23 | 34,52 |
| 27.05.2025 | 34,81 | 35,11 | 34,58 | 34,95 |
| 28.05.2025 | 34,97 | 35,12 | 34,57 | 34,63 |
| 29.05.2025 | 34,63 | 34,81 | 33,84 | 34,28 |
| 30.05.2025 | 34,36 | 34,76 | 34,1 | 34,57 |
| 02.06.2025 | 34,32 | 34,42 | 33,83 | 34,33 |
| 03.06.2025 | 34,35 | 34,68 | 34,11 | 34,66 |
| 04.06.2025 | 34,74 | 34,9 | 34,43 | 34,44 |
| 05.06.2025 | 34,5 | 34,59 | 34,09 | 34,22 |
| 06.06.2025 | 34,5 | 34,8 | 34,4 | 34,7 |
| 09.06.2025 | 34,7 | 34,9 | 34,56 | 34,6 |
| 10.06.2025 | 34,64 | 35,64 | 34,52 | 35,62 |
| 11.06.2025 | 35,66 | 35,77 | 35,12 | 35,18 |
| 12.06.2025 | 35,18 | 35,39 | 35,07 | 35,27 |
| 13.06.2025 | 35,26 | 35,46 | 34,95 | 35,01 |
| 16.06.2025 | 35,18 | 35,49 | 34,77 | 35,11 |
| 17.06.2025 | 34,96 | 35,03 | 34,46 | 34,53 |
| 18.06.2025 | 34,55 | 34,71 | 34,21 | 34,26 |
| 20.06.2025 | 34,5 | 34,9 | 34,38 | 34,53 |
| 23.06.2025 | 34,39 | 34,63 | 34,16 | 34,59 |
| 24.06.2025 | 34,78 | 35,28 | 34,6 | 35,21 |
| 25.06.2025 | 35,15 | 35,19 | 34,8 | 34,84 |
| 26.06.2025 | 34,85 | 35,23 | 34,82 | 35,21 |
| 27.06.2025 | 35,3 | 35,56 | 35,19 | 35,32 |
| 30.06.2025 | 35,37 | 35,77 | 35,28 | 35,69 |
| 01.07.2025 | 35,59 | 36,66 | 35,57 | 36,33 |
| 02.07.2025 | 35,91 | 36,11 | 35,72 | 35,83 |
| 03.07.2025 | 35,8 | 36,4 | 35,78 | 35,99 |
| 07.07.2025 | 35,92 | 36,14 | 35,37 | 35,44 |
| 08.07.2025 | 35,58 | 36,06 | 35,39 | 36 |
| 09.07.2025 | 35,92 | 36,03 | 35,39 | 35,62 |
| 10.07.2025 | 35,56 | 35,97 | 35,38 | 35,42 |
| 11.07.2025 | 35,24 | 35,35 | 34,96 | 34,99 |
| 14.07.2025 | 34,9 | 35,67 | 34,8 | 35,64 |
| 15.07.2025 | 35,62 | 35,68 | 34,7 | 34,72 |
| 16.07.2025 | 34,77 | 34,87 | 34,28 | 34,4 |
| 17.07.2025 | 34,3 | 35,02 | 34,28 | 34,7 |
| 18.07.2025 | 34,86 | 34,93 | 34,43 | 34,54 |
| 21.07.2025 | 34,75 | 35,1 | 34,67 | 35,01 |
| 22.07.2025 | 35,11 | 35,76 | 35,04 | 35,27 |
| 23.07.2025 | 35,37 | 35,9 | 35,33 | 35,79 |
| 24.07.2025 | 35,82 | 36,02 | 35,37 | 35,37 |
| 25.07.2025 | 34,14 | 34,44 | 33,2 | 33,68 |
| 28.07.2025 | 33,67 | 33,75 | 33,31 | 33,53 |
| 29.07.2025 | 33,56 | 33,65 | 32,58 | 32,83 |
| 30.07.2025 | 32,83 | 33,14 | 32,39 | 32,5 |
| 31.07.2025 | 33,99 | 34,1 | 32,9 | 33,23 |
| 01.08.2025 | 33,35 | 33,47 | 32,47 | 32,52 |
| 04.08.2025 | 32,62 | 32,95 | 32,49 | 32,56 |
| 05.08.2025 | 32,7 | 32,83 | 32,46 | 32,51 |
| 06.08.2025 | 32,66 | 32,76 | 32,13 | 32,16 |
| 07.08.2025 | 32,36 | 32,48 | 31,62 | 31,67 |
| 08.08.2025 | 31,69 | 32,04 | 31,59 | 31,67 |
| 11.08.2025 | 31,69 | 32,09 | 31,03 | 31,41 |
| 12.08.2025 | 31,52 | 32,36 | 31,52 | 32,1 |
| 13.08.2025 | 32,17 | 33 | 32,09 | 32,94 |
| 14.08.2025 | 32,73 | 33,02 | 32,6 | 32,9 |
| 15.08.2025 | 33,03 | 33,54 | 33 | 33,45 |
| 18.08.2025 | 33,25 | 33,6 | 33,21 | 33,43 |
| 19.08.2025 | 33,53 | 33,99 | 33,45 | 33,89 |
| 20.08.2025 | 33,94 | 34,02 | 33,06 | 33,29 |
| 21.08.2025 | 33,23 | 33,61 | 33,12 | 33,6 |
| 22.08.2025 | 33,71 | 34,4 | 33,71 | 34,15 |
| 25.08.2025 | 34,05 | 34,18 | 33,82 | 34,01 |
| 26.08.2025 | 33,98 | 33,98 | 33,52 | 33,68 |
| 27.08.2025 | 33,59 | 33,85 | 33,45 | 33,81 |
| 28.08.2025 | 33,85 | 33,89 | 33,26 | 33,57 |
| 29.08.2025 | 33,56 | 33,99 | 33,46 | 33,97 |
| 02.09.2025 | 33,7 | 34,16 | 33,65 | 34,13 |
| 03.09.2025 | 34,15 | 34,18 | 33,48 | 33,89 |
| 04.09.2025 | 34,03 | 34,45 | 33,72 | 33,95 |
| 05.09.2025 | 34,09 | 34,38 | 33,59 | 33,91 |
| 08.09.2025 | 32,57 | 34,11 | 32,52 | 34 |
| 09.09.2025 | 33,99 | 34,04 | 33,67 | 33,67 |
| 10.09.2025 | 33,53 | 33,74 | 32,9 | 33,48 |
| 11.09.2025 | 33,46 | 33,56 | 33,18 | 33,4 |
| 12.09.2025 | 33,27 | 33,38 | 32,45 | 33,06 |
| 15.09.2025 | 33,03 | 33,15 | 32,52 | 32,62 |
| 16.09.2025 | 32,62 | 32,76 | 31,98 | 32,29 |
| 17.09.2025 | 32,34 | 32,8 | 32,2 | 32,43 |
| 18.09.2025 | 32,33 | 32,42 | 31,33 | 31,64 |
| 19.09.2025 | 31,64 | 31,88 | 31,4 | 31,59 |
| 22.09.2025 | 31,33 | 31,58 | 31,3 | 31,49 |
| 23.09.2025 | 31,59 | 32,18 | 31,59 | 31,62 |
| 24.09.2025 | 31,79 | 31,79 | 31,46 | 31,61 |
| 25.09.2025 | 31,71 | 31,91 | 31,52 | 31,62 |
| 26.09.2025 | 31,67 | 31,89 | 31,56 | 31,72 |
| 29.09.2025 | 31,83 | 31,87 | 31,41 | 31,49 |
| 30.09.2025 | 31,45 | 31,81 | 31,23 | 31,42 |
| 01.10.2025 | 31,04 | 31,37 | 30,9 | 30,94 |
| 02.10.2025 | 30,72 | 30,8 | 30,38 | 30,4 |
| 03.10.2025 | 30,43 | 31,2 | 30,41 | 30,9 |
| 06.10.2025 | 30,8 | 31,11 | 30,42 | 31,09 |
| 07.10.2025 | 31,09 | 31,13 | 30,3 | 30,6 |
| 08.10.2025 | 30,61 | 30,99 | 30,46 | 30,77 |
| 09.10.2025 | 30,86 | 30,97 | 30,06 | 30,08 |
| 10.10.2025 | 30,19 | 30,38 | 29,43 | 29,46 |
| 13.10.2025 | 29,53 | 29,77 | 29,39 | 29,41 |
| 14.10.2025 | 29,45 | 30,11 | 29,41 | 29,99 |
| 15.10.2025 | 29,93 | 30,12 | 29,45 | 29,72 |
| 16.10.2025 | 29,66 | 29,83 | 29,15 | 29,26 |
| 17.10.2025 | 29,3 | 29,64 | 29,16 | 29,54 |
| 20.10.2025 | 29,55 | 29,63 | 29,32 | 29,57 |
| 21.10.2025 | 29,65 | 29,99 | 29,49 | 29,97 |
| 22.10.2025 | 29,94 | 30 | 29,38 | 29,4 |
| 23.10.2025 | 29,62 | 29,65 | 29,25 | 29,3 |
| 24.10.2025 | 29,47 | 29,62 | 29,25 | 29,28 |
| 27.10.2025 | 29,41 | 29,72 | 29,29 | 29,42 |
| 28.10.2025 | 29,31 | 29,42 | 29,13 | 29,28 |
| 29.10.2025 | 29,15 | 29,26 | 28,46 | 28,53 |
| 30.10.2025 | 26,09 | 28,1 | 25,75 | 27,32 |
| 31.10.2025 | 26,73 | 27,94 | 26,35 | 27,84 |
| 03.11.2025 | 27,64 | 27,76 | 26,7 | 26,98 |
| 04.11.2025 | 27,03 | 27,54 | 26,89 | 27,44 |
| 05.11.2025 | 27,45 | 27,99 | 27,38 | 27,94 |
| 06.11.2025 | 27,93 | 28,06 | 27,28 | 27,31 |
| 07.11.2025 | 27,57 | 27,78 | 27,01 | 27,35 |
| 10.11.2025 | 27,25 | 27,48 | 26,75 | 27,12 |
| 11.11.2025 | 27,37 | 27,65 | 27,05 | 27,45 |
| 12.11.2025 | 27,44 | 27,96 | 27,42 | 27,89 |
| 13.11.2025 | 27,76 | 28,28 | 27,76 | 27,97 |
| 14.11.2025 | 28,02 | 28,23 | 27,25 | 27,51 |
| 17.11.2025 | 27,51 | 27,62 | 27,15 | 27,22 |
| 18.11.2025 | 27,36 | 27,55 | 27,07 | 27,36 |
| 19.11.2025 | 27,29 | 27,37 | 26,77 | 26,87 |
| 20.11.2025 | 26,98 | 27,14 | 26,55 | 26,63 |
| 21.11.2025 | 26,59 | 27,42 | 26,59 | 27,35 |
| 24.11.2025 | 27,3 | 27,34 | 26,43 | 26,46 |
| 25.11.2025 | 26,55 | 27,09 | 26,52 | 26,68 |
| 26.11.2025 | 26,77 | 26,8 | 26,5 | 26,57 |
| 28.11.2025 | 26,48 | 26,88 | 26,45 | 26,69 |
| 01.12.2025 | 26,5 | 26,84 | 26,45 | 26,58 |
| 02.12.2025 | 26,72 | 27,27 | 26,4 | 27,02 |
| 03.12.2025 | 26,96 | 27,51 | 26,85 | 27,43 |
| 04.12.2025 | 27,48 | 27,52 | 27,04 | 27,2 |
| 05.12.2025 | 27,23 | 28,08 | 27,21 | 27,31 |
| 08.12.2025 | 25,6 | 25,61 | 24,9 | 24,97 |
| 09.12.2025 | 24,97 | 25,23 | 24,78 | 25,1 |
| 10.12.2025 | 25,18 | 25,95 | 25,08 | 25,84 |
| 11.12.2025 | 25,9 | 25,98 | 25,43 | 25,86 |
| 12.12.2025 | 25,81 | 26,09 | 25,46 | 25,51 |
| 15.12.2025 | 25,81 | 26,51 | 25,73 | 26,43 |
| 16.12.2025 | 26,43 | 27,96 | 26,12 | 27,85 |
| 17.12.2025 | 27,69 | 28,66 | 27,57 | 28,4 |
| 18.12.2025 | 28,03 | 28,51 | 27,86 | 28,36 |
| 19.12.2025 | 28,23 | 28,45 | 27,61 | 27,7 |
| 22.12.2025 | 27,62 | 27,92 | 27,35 | 27,41 |
| 23.12.2025 | 27,43 | 27,55 | 27,17 | 27,52 |
| 24.12.2025 | 27,52 | 27,97 | 27,51 | 27,9 |
| 26.12.2025 | 27,86 | 27,97 | 27,65 | 27,79 |
| 29.12.2025 | 27,79 | 28,01 | 27,66 | 27,98 |
| 30.12.2025 | 27,92 | 28,2 | 27,89 | 28,08 |
| 31.12.2025 | 27,98 | 28,19 | 27,86 | 28 |