Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Comcast Corporation logosu
CMCSA
Comcast Corporation
23:00:00
22.43 $
0.0000 (%0.00)
Önceki Kapanış: 22.69
Düşük₺22.39
Yüksek₺22.83
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CMCSA: Comcast Corporation Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,6761
KAPANIŞ 12,6627

En Düşük

DÜŞÜK 8,69

En Yüksek

YÜKSEK 15,09
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200714,1314,313,9514,22
04.01.200714,2314,3814,214,35
05.01.200714,3214,3514,1114,18
08.01.200714,1314,2714,0214,16
09.01.200714,2114,2814,0214,25
10.01.200714,1114,3114,0814,3
11.01.200714,314,3514,2414,32
12.01.200714,3814,7114,3714,7
16.01.200714,7414,9614,6814,82
17.01.200714,7515,0214,7514,92
18.01.200715,0115,0914,8915,03
19.01.200714,9715,0314,8114,87
22.01.200714,8515,0414,8214,93
23.01.200714,8814,9814,7614,84
24.01.200714,8915,0314,8515
25.01.200714,9514,9714,4614,5
26.01.200714,5114,6614,3714,43
29.01.200714,3814,7514,3714,61
30.01.200714,6814,6814,4814,57
31.01.200714,4914,8814,4514,78
01.02.200714,6114,7314,0314,31
02.02.200714,3414,4214,2914,36
05.02.200714,3314,3414,1614,21
06.02.200714,2614,2814,0214,15
07.02.200714,1614,3314,0614,18
08.02.200714,214,213,7413,81
09.02.200713,8813,9113,4813,61
12.02.200713,6213,6713,2313,33
13.02.200713,3613,7413,313,67
14.02.200713,6813,8813,6713,79
15.02.200713,7613,813,6313,78
16.02.200713,7113,913,6413,88
20.02.200713,813,8513,6913,82
21.02.200713,7313,9413,7213,9
22.02.200713,9313,9613,5613,73
23.02.200713,6413,713,4113,57
26.02.200713,613,6513,1213,24
27.02.200713,1413,1412,4612,65
28.02.200712,5812,9312,5212,86
01.03.200712,5612,9712,3712,77
02.03.200712,6312,8612,5812,72
05.03.200712,6812,8112,5712,65
06.03.200712,7513,1112,6112,94
07.03.200712,813,0512,7812,89
08.03.20071313,0812,9113,02
09.03.200713,2113,211313,06
12.03.200712,9313,1412,9113,09
13.03.200712,9413,0312,7512,75
14.03.200712,8412,9412,6312,92
15.03.200712,9612,9612,7912,86
16.03.200712,8612,8812,6912,72
19.03.200712,7512,9612,7512,95
20.03.200712,9513,1912,8413,14
21.03.200713,1413,431313,43
22.03.200713,4613,513,313,37
23.03.200713,413,513,2413,25
26.03.200713,2213,2513,0413,15
27.03.200713,1413,1712,9813,04
28.03.200712,913,0112,8412,88
29.03.200713,0213,0412,7612,93
30.03.200712,951312,8412,98
02.04.200712,981312,812,87
03.04.200712,9813,212,8813,12
04.04.200713,1613,213,0413,18
05.04.200713,1113,3313,113,31
09.04.200713,313,3913,1713,23
10.04.200713,1513,3913,1413,36
11.04.200713,513,9213,4613,71
12.04.200713,813,9613,613,94
13.04.200713,9914,1713,9514,09
16.04.200714,1614,1713,8813,95
17.04.200713,9114,0813,8914
18.04.200713,913,9913,7813,92
19.04.200713,7613,8413,713,78
20.04.20071414,0613,7513,96
23.04.200713,9514,0713,7413,82
24.04.200713,813,9113,6313,77
25.04.200713,7814,113,7314,05
26.04.200714,2214,2313,5513,55
27.04.200713,5713,6313,3113,46
30.04.200713,5213,5813,3213,33
01.05.200713,4713,613,1313,35
02.05.200713,513,7913,513,57
03.05.200713,6513,7413,5513,62
04.05.200713,6513,7313,3713,45
07.05.200713,5513,5613,3513,37
08.05.200713,3713,3813,1713,23
09.05.200713,113,1913,0613,14
10.05.200713,0513,131313
11.05.200713,0513,2712,9913,21
14.05.200713,2413,4313,1913,29
15.05.200713,3713,5713,2813,3
16.05.200713,3613,6113,3613,6
17.05.200713,513,5613,4513,45
18.05.200713,513,8213,413,77
21.05.200713,8913,9913,7313,77
22.05.200713,7713,7713,6213,68
23.05.200713,7113,8813,613,67
24.05.200713,7413,7513,4113,43
25.05.200713,5113,6813,4413,62
29.05.200713,5913,6213,3913,54
30.05.200713,5213,7513,4213,74
31.05.200713,8213,8813,6213,71
01.06.200713,7413,7513,6113,68
04.06.200713,613,6413,4613,52
05.06.200713,4613,5813,2913,56
06.06.200713,5213,5413,3813,39
07.06.200713,2413,3912,9213,09
08.06.200712,9913,2312,9513,17
11.06.200713,1713,2513,0713,19
12.06.200713,1213,3213,0713,07
13.06.200713,113,4413,0413,44
14.06.200713,4113,7813,3513,76
15.06.200713,9414,1713,914
18.06.200713,9614,0713,9513,99
19.06.200713,8914,0713,8714,05
20.06.200714,1314,4214,0514,09
21.06.200714,0714,2513,8814,2
22.06.200714,1814,213,8813,88
25.06.200713,8914,0613,7713,85
26.06.200713,9514,1413,813,91
27.06.200713,7513,9813,7513,96
28.06.200713,9214,1413,8614,03
29.06.200714,0914,2413,9514,06
02.07.200714,1214,2514,1214,22
03.07.200714,2114,3114,1214,3
05.07.200714,2314,2714,1314,24
06.07.200714,2514,3514,2414,29
09.07.200714,2514,2614,0714,14
10.07.200714,0114,0413,813,8
11.07.200713,7513,8813,7413,88
12.07.200713,9513,9613,7713,86
13.07.200713,8914,0513,813,99
16.07.200713,9114,0613,8113,82
17.07.200713,8714,1113,8414,09
18.07.200714,0214,5514,0214,51
19.07.200714,5114,7114,3114,49
20.07.200714,5214,5214,2514,3
23.07.200714,4414,5614,3514,43
24.07.200714,2714,514,114,15
25.07.200714,2514,3914,0814,27
26.07.200713,7713,8113,213,61
27.07.200713,6813,7513,3213,33
30.07.200713,1813,6213,0713,61
31.07.200713,6213,7513,1313,14
01.08.20071313,0912,7613,05
02.08.200713,0813,1412,7312,91
03.08.200712,9813,0312,7812,79
06.08.200712,9112,9812,5712,96
07.08.200712,7313,1712,6812,94
08.08.200713,0513,112,5512,86
09.08.200712,6712,8112,3212,53
10.08.200712,4512,8212,112,72
13.08.200712,912,9512,6812,88
14.08.200712,9412,9412,5412,75
15.08.200712,7312,9412,5312,55
16.08.200712,5412,7512,1312,49
17.08.200712,8912,9212,3912,63
20.08.200712,5812,712,2812,32
21.08.200712,1912,4912,1812,26
22.08.200712,4512,512,2612,5
23.08.200712,6212,7412,5512,74
24.08.200712,6812,8212,612,74
27.08.200712,9813,0412,8412,92
28.08.200712,8112,9212,4512,46
29.08.200712,5212,9112,4512,87
30.08.200712,7112,9712,6712,77
31.08.200712,9313,1412,8713,05
04.09.200713,0713,1412,9112,97
05.09.200712,8812,9612,7612,89
06.09.200712,912,9812,7712,84
07.09.200712,6212,6912,4312,5
10.09.200712,5212,6512,3612,56
11.09.200712,6312,7712,5512,75
12.09.200712,7812,8112,612,61
13.09.200712,7412,7812,5712,62
14.09.200712,5812,6212,4612,59
17.09.200712,512,5312,2912,45
18.09.200712,5312,5412,3212,5
19.09.200712,5512,6212,0412,16
20.09.200712,0812,111,8111,86
21.09.200711,9712,0911,8211,94
24.09.200711,9512,0811,811,84
25.09.200711,8712,0611,5412,04
26.09.200712,1312,2512,0712,17
27.09.200712,2912,2912,112,13
28.09.200712,0912,181212,09
01.10.200712,112,212,0612,18
02.10.200712,2312,2311,9812
03.10.200711,9312,0511,8111,89
04.10.200711,9512,0211,8511,97
05.10.200712,0212,1711,8812,11
08.10.200712,112,111,8811,9
09.10.200711,9212,0211,8611,95
10.10.200711,9111,9511,7411,85
11.10.200711,851211,7511,84
12.10.200711,8912,0211,8612
15.10.200712,0212,0311,8511,95
16.10.200711,9712,1411,9312,1
17.10.200712,1712,1811,9212,07
18.10.200712,0712,1611,9112,04
19.10.200712,0212,0911,7311,73
22.10.200711,6411,8911,6411,85
23.10.200711,8711,9311,7111,8
24.10.200711,7111,9611,5711,93
25.10.200711,3211,3410,4110,64
26.10.200710,7710,810,4710,62
29.10.200710,5910,6110,3610,46
30.10.200710,3810,7410,3810,45
31.10.200710,510,5510,4210,53
01.11.200710,510,5110,310,3
02.11.200710,3610,3910,2110,28
05.11.200710,2310,310,1710,21
06.11.200710,2410,3910,210,35
07.11.200710,2310,3310,0310,05
08.11.200710,0710,079,769,91
09.11.20079,759,829,649,69
12.11.20079,699,759,479,47
13.11.20079,549,989,419,96
14.11.200710,0310,119,799,82
15.11.20079,8410,149,799,83
16.11.20079,879,989,759,95
19.11.20079,899,899,629,68
20.11.20079,759,849,59,69
21.11.20079,639,739,539,6
23.11.20079,699,779,589,77
26.11.20079,719,729,559,55
27.11.20079,579,779,59,74
28.11.20079,8810,029,829,99
29.11.20079,9410,219,8810,15
30.11.200710,2710,639,9910,27
03.12.200710,1810,8110,1710,53
04.12.200710,4210,5310,3210,37
05.12.20079,479,569,049,09
06.12.20079,119,289,029,15
07.12.20079,129,329,19,14
10.12.20079,119,239,19,18
11.12.20079,139,28,898,89
12.12.20079,059,068,698,82
13.12.20078,789,058,759,02
14.12.20078,919,138,919,07
17.12.200799,0799,05
18.12.20079,059,078,999,04
19.12.200799,058,979,02
20.12.20079,039,078,979,06
21.12.20079,099,268,989,21
24.12.20079,219,249,129,15
26.12.20079,079,289,079,27
27.12.20079,299,419,219,21
28.12.20079,359,359,189,2
31.12.20079,119,219,19,13