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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,4527
KAPANIŞ 7,46

En Düşük

DÜŞÜK 5,55

En Yüksek

YÜKSEK 9,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20098,369,058,349
05.01.20098,98,938,468,52
06.01.20098,578,818,498,62
07.01.20098,488,58,168,32
08.01.20098,278,538,248,46
09.01.20098,518,528,148,16
12.01.20098,148,27,757,85
13.01.20097,857,97,67,67
14.01.20097,577,647,327,41
15.01.20097,357,647,137,51
16.01.20097,587,777,387,67
20.01.20097,657,697,017,01
21.01.20097,087,547,037,54
22.01.20097,357,547,127,4
23.01.20097,27,5877,5
26.01.20097,497,757,387,53
27.01.20097,547,687,47,46
28.01.20097,587,997,577,98
29.01.20097,868,067,647,67
30.01.20097,687,827,297,33
02.02.20097,287,437,217,35
03.02.20097,357,417,167,34
04.02.20096,927,456,87,08
05.02.200977,086,796,92
06.02.20096,897,256,877,09
09.02.20097,177,256,947,21
10.02.20097,17,296,726,77
11.02.20096,836,946,656,79
12.02.20096,686,926,596,89
13.02.20096,896,986,686,83
17.02.20096,486,596,296,45
18.02.20096,496,55,986,18
19.02.20096,346,76,296,5
20.02.20096,476,586,296,42
23.02.20096,446,76,326,35
24.02.20096,336,976,316,94
25.02.20096,887,226,787,03
26.02.20097,027,16,676,67
27.02.20096,646,786,56,53
02.03.20096,416,446,166,3
03.03.20096,46,566,26,25
04.03.20096,316,476,196,37
05.03.20096,216,285,956
06.03.20095,966,165,645,82
09.03.20095,745,985,555,61
10.03.20095,756,135,676,11
11.03.20096,126,346,116,19
12.03.20096,116,496,066,46
13.03.20096,626,716,36,52
16.03.20096,576,756,276,29
17.03.20096,346,656,296,64
18.03.20096,576,936,536,79
19.03.20096,826,836,446,53
20.03.20096,66,686,256,36
23.03.20096,587,066,57,04
24.03.20096,967,246,897
25.03.20096,977,196,776,97
26.03.200977,36,977,28
27.03.20097,187,327,057,27
30.03.20097,147,176,776,83
31.03.20096,916,936,766,82
01.04.20096,726,996,646,96
02.04.20097,077,377,027,29
03.04.20097,337,387,17,25
06.04.20097,177,247,097,18
07.04.20097,057,1377,02
08.04.20097,087,136,917,13
09.04.20097,217,347,167,31
13.04.20097,177,267,047,18
14.04.20097,097,126,886,93
15.04.20096,867,216,857,19
16.04.20097,27,437,117,38
17.04.20097,467,467,137,24
20.04.20097,067,146,96,97
21.04.20096,967,166,917,14
22.04.20097,017,1877,03
23.04.20096,936,996,666,81
24.04.20096,837,026,716,95
27.04.20096,786,936,636,88
28.04.20096,817,196,87,1
29.04.20097,187,677,187,62
30.04.20098,18,157,697,73
01.05.20098,048,257,878,18
04.05.20098,188,538,118,32
05.05.20098,328,57,968,13
06.05.20098,148,27,828
07.05.20097,968,147,767,85
08.05.2009887,767,88
11.05.20097,737,817,647,71
12.05.20097,777,787,447,6
13.05.20097,457,647,387,48
14.05.20097,547,587,47,43
15.05.20097,397,457,177,21
18.05.20097,257,597,257,58
19.05.20097,597,697,487,5
20.05.20097,527,627,397,44
21.05.20097,347,377,127,23
22.05.20097,217,257,067,11
26.05.20097,017,446,997,34
27.05.20097,317,397,097,15
28.05.20097,177,426,997,1
29.05.20097,077,096,596,89
01.06.20096,977,046,926,96
02.06.20096,947,316,937,23
03.06.20097,27,236,987,1
04.06.20097,127,257,017,24
05.06.20097,37,326,977,06
08.06.20097,017,286,927,18
09.06.20097,197,287,087,2
10.06.20097,37,326,987,15
11.06.20097,127,417,117,26
12.06.20097,187,27,027,18
15.06.20097,17,16,856,91
16.06.20096,926,996,726,77
17.06.20096,816,996,766,93
18.06.20096,947,056,876,94
19.06.200977,046,876,94
22.06.20096,836,916,696,81
23.06.20096,816,996,816,9
24.06.20096,897,026,866,92
25.06.20096,897,246,857,18
26.06.20097,117,217,017,11
29.06.20097,127,217,057,18
30.06.20097,187,257,077,23
01.07.20097,227,47,217,24
02.07.20097,167,246,96,95
06.07.20096,897,016,876,95
07.07.20096,926,936,636,65
08.07.20096,686,826,666,75
09.07.20096,786,846,656,7
10.07.20096,676,756,546,63
13.07.20096,616,776,526,76
14.07.20096,766,856,736,78
15.07.20096,847,066,787,05
16.07.20097,067,116,967,08
17.07.20097,117,116,957,08
20.07.20097,057,267,057,25
21.07.20097,287,327,047,16
22.07.20097,147,167,037,08
23.07.20097,097,277,017,25
24.07.20097,227,277,127,25
27.07.20097,257,467,167,45
28.07.20097,437,487,367,45
29.07.20097,437,57,237,3
30.07.20097,417,617,387,51
31.07.20097,57,557,377,43
03.08.20097,457,587,387,57
04.08.20097,517,847,517,7
05.08.20097,617,667,457,53
06.08.20097,727,87,477,53
07.08.20097,517,657,447,48
10.08.20097,467,587,47,5
11.08.20097,537,537,357,38
12.08.20097,387,517,387,43
13.08.20097,427,527,327,48
14.08.20097,457,537,227,41
17.08.20097,37,347,227,28
18.08.20097,277,317,157,17
19.08.20097,097,347,077,31
20.08.20097,287,367,247,28
21.08.20097,427,597,257,54
24.08.20097,537,647,517,55
25.08.20097,567,767,557,61
26.08.20097,67,687,537,57
27.08.20097,557,827,497,78
28.08.20097,87,937,737,86
31.08.20097,787,877,627,66
01.09.20097,617,817,537,58
02.09.20097,577,777,537,71
03.09.20097,717,787,657,74
04.09.20097,758,217,698,16
08.09.20098,188,298,138,24
09.09.20098,248,448,178,43
10.09.20098,388,578,378,57
11.09.20098,568,638,58,61
14.09.20098,528,728,468,72
15.09.20098,698,778,638,71
16.09.20098,78,848,578,78
17.09.20098,748,758,58,53
18.09.20098,578,78,468,64
21.09.20098,628,668,558,63
22.09.20098,638,728,578,61
23.09.20098,648,648,48,42
24.09.20098,468,498,288,36
25.09.20098,358,418,268,35
28.09.20098,418,538,378,52
29.09.20098,528,718,58,69
30.09.20098,698,78,388,44
01.10.20098,28,47,87,84
02.10.20097,897,97,577,62
05.10.20097,687,87,587,67
06.10.20097,717,877,657,73
07.10.20097,677,787,627,77
08.10.20097,797,917,767,83
09.10.20097,87,837,697,78
12.10.20097,737,87,587,64
13.10.20097,687,827,627,68
14.10.20097,757,777,637,68
15.10.20097,767,857,637,64
16.10.20097,687,77,527,63
19.10.20097,677,757,547,72
20.10.20097,727,797,577,68
21.10.20097,637,857,557,56
22.10.20097,67,87,527,76
23.10.20097,737,767,497,53
26.10.20097,487,667,357,42
27.10.20097,467,577,317,36
28.10.20097,357,47,27,33
29.10.20097,357,557,317,51
30.10.20097,457,537,237,25
02.11.20097,217,387,137,26
03.11.20097,317,377,127,26
04.11.20097,357,3877,03
05.11.20097,137,186,987,1
06.11.20097,127,397,017,3
09.11.20097,377,587,327,58
10.11.20097,597,617,397,43
11.11.20097,57,567,437,55
12.11.20097,587,727,557,67
13.11.20097,687,757,597,72
16.11.20097,767,937,737,93
17.11.20097,97,917,667,76
18.11.20097,717,767,557,57
19.11.20097,547,547,337,52
20.11.20097,527,557,477,51
23.11.20097,587,687,47,55
24.11.20097,537,597,457,56
25.11.20097,567,577,497,54
27.11.20097,337,57,267,44
30.11.20097,47,427,287,33
01.12.20097,457,557,397,48
02.12.20097,477,537,387,47
03.12.20097,88,037,767,96
04.12.20098,18,197,868,07
07.12.20098,18,648,18,64
08.12.20098,568,718,468,68
09.12.20098,648,818,68,77
10.12.20098,788,948,78,79
11.12.20098,828,898,748,82
14.12.20098,898,898,78,79
15.12.20098,688,848,648,79
16.12.20098,818,888,738,75
17.12.20098,668,668,468,56
18.12.20098,538,647,098,62
21.12.20098,658,798,658,69
22.12.20098,728,738,578,6
23.12.20098,568,628,498,56
24.12.20098,498,68,488,59
28.12.20098,68,68,488,54
29.12.20098,58,68,58,54
30.12.20098,568,68,488,54
31.12.20098,538,578,438,43