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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,8715
KAPANIŞ 42,9397

En Düşük

DÜŞÜK 31,71

En Yüksek

YÜKSEK 52,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202045,3645,444,9345,37
03.01.202044,8345,2244,5745,01
06.01.202044,6644,8744,5544,67
07.01.202044,2545,0144,2244,93
08.01.202044,9445,5744,7645,39
09.01.202045,3945,6145,1845,51
10.01.202045,6345,6344,9344,98
13.01.202044,9245,8744,945,8
14.01.202045,5746,2245,546,03
15.01.202046,0646,5546,0146,28
16.01.202046,4446,9246,3146,87
17.01.202047,6847,7447,1147,5
21.01.202047,4847,4846,7947,3
22.01.202047,547,747,2747,44
23.01.202046,5446,9845,5145,65
24.01.202044,945,0644,2144,59
27.01.202043,9344,7543,844
28.01.202044,0744,4243,8144,04
29.01.202044,2644,2643,1543,32
30.01.202042,8744,1942,744,14
31.01.202044,1244,144343,19
03.02.202043,5643,6542,6242,66
04.02.202043,544,5243,3844,28
05.02.202044,6545,1444,4844,59
06.02.202044,7645,0644,2944,6
07.02.202044,5244,8544,2744,74
10.02.202044,6444,7344,2644,66
11.02.202044,8244,8544,3644,79
12.02.202044,9846,1444,9146,02
13.02.202045,946,3545,6946,07
14.02.202046,0846,1845,7546,09
18.02.202046,1446,3945,8146,15
19.02.202046,2246,2645,8645,97
20.02.202045,846,1545,546,02
21.02.202045,7646,4245,6645,82
24.02.202045,1246,0144,4744,6
25.02.202044,7544,8943,0343,17
26.02.202044,1844,1842,1942,22
27.02.202041,8642,640,9941,05
28.02.20204040,9838,9740,43
02.03.202040,3442,5339,442,52
03.03.202042,0743,4541,141,44
04.03.202041,9742,5641,542,5
05.03.202041,4241,7840,4240,77
06.03.202038,9140,638,8340,37
09.03.202038,1738,8937,1537,88
10.03.202038,6439,1536,6739,1
11.03.202037,838,4937,3837,91
12.03.202035,5837,8534,4434,94
13.03.202036,2339,7234,4839,33
16.03.202034,6438,9934,536,04
17.03.202036,5838,3536,2138,22
18.03.202036,2336,7533,2735,68
19.03.202035,6439,3134,635,94
20.03.202036,0936,0932,6433,37
23.03.202033,1734,6731,7134,17
24.03.202035,3735,3733,5334,64
25.03.202033,7834,5631,7833,57
26.03.202033,1937,3133,0636,74
27.03.202035,5935,7934,4134,57
30.03.202034,7435,6334,5535,49
31.03.202034,8335,7834,2534,38
01.04.202033,1633,7632,0532,42
02.04.202032,134,4732,0634,37
03.04.202034,134,6433,4133,95
06.04.202035,3736,435,0936,23
07.04.202036,9537,9736,7336,94
08.04.202037,2337,9136,7637,68
09.04.202037,4938,0536,838
13.04.202037,4537,8936,5837,19
14.04.202037,5638,6437,2338,52
15.04.202037,7838,0536,7537,16
16.04.202037,5338,0236,6637,83
17.04.202038,5538,7137,6838,08
20.04.202037,6838,2237,1237,21
21.04.202036,7536,7935,5335,71
22.04.202036,2336,3535,6835,73
23.04.202035,8336,5235,836,09
24.04.202036,1537,2236,1537,16
27.04.202037,5738,3537,438,21
28.04.202038,6339,0737,9138,08
29.04.202038,8239,1238,3539
30.04.202036,5138,0336,0137,63
01.05.202037,1437,5136,7836,98
04.05.202037,1537,235,9236,22
05.05.202036,3936,4935,9936,05
06.05.202036,2236,2635,135,14
07.05.202035,5835,8835,3735,58
08.05.202036,2536,653636,53
11.05.202036,2636,335,5436,16
12.05.202036,0736,2335,3435,35
13.05.202035,1735,334,4234,97
14.05.202034,7835,8434,1735,76
15.05.202035,3135,9834,8535,92
18.05.202036,9438,3536,8338,09
19.05.202037,8338,6637,3338,21
20.05.202038,6139,2438,539,17
21.05.202038,8439,1938,5638,95
22.05.202038,673938,4738,74
26.05.202039,4540,1339,439,52
27.05.202039,6340,4739,6239,93
28.05.202039,9740,1339,4439,55
29.05.202039,5639,8238,839,6
01.06.202039,5440,2739,440,18
02.06.202040,1340,8340,1240,78
03.06.202041,1541,5840,9941,3
04.06.202040,9741,3840,8441,29
05.06.202042,1343,141,9942,09
08.06.202041,9343,1841,943,12
09.06.202042,6742,8941,8842,15
10.06.202042,142,1241,1341,36
11.06.202040,9141,2739,1939,25
12.06.202039,5939,9738,5239,46
15.06.202039,2940,0938,5439,83
16.06.202040,5441,0539,1439,75
17.06.202039,7839,8939,1239,22
18.06.202039,1939,638,9539,44
19.06.202039,8540,4638,8739,1
22.06.202038,839,0538,3238,44
23.06.202038,9339,6538,6939,2
24.06.202039,4839,4838,1338,56
25.06.202038,3638,7437,7738,57
26.06.202038,338,7438,0338,65
29.06.202038,8739,0338,3938,94
30.06.202038,539,1338,1238,98
01.07.202039,6140,2139,439,7
02.07.202040,0440,2839,1739,25
06.07.202039,840,3739,6540,33
07.07.202040,0440,354040,07
08.07.202040,1340,2439,5239,74
09.07.202039,739,7239,0339,29
10.07.202039,2340,5439,1440,51
13.07.202040,4741,140,1840,54
14.07.202039,9541,2939,8341,18
15.07.202041,1142,0841,0541,96
16.07.202041,7142,1841,6642,14
17.07.202042,4842,4841,942,18
20.07.202041,9942,1141,7641,95
21.07.202042,1442,7742,0642,57
22.07.202042,5242,7642,4142,57
23.07.202042,7642,9642,3442,49
24.07.202043,4343,942,7143,35
27.07.202043,243,6443,1543,56
28.07.202042,8643,5742,843,21
29.07.202043,3344,1143,2643,9
30.07.202044,4845,243,1243,67
31.07.202043,5443,6441,9642,8
03.08.202042,6943,1442,4142,88
04.08.202042,6243,2442,5443,21
05.08.202043,2943,4742,2542,29
06.08.202042,0442,8942,0242,87
07.08.202042,5942,9242,4742,81
10.08.202042,5643,2242,5643,02
11.08.202043,254442,9242,99
12.08.202043,0143,7342,9743,34
13.08.202043,143,4342,9943,39
14.08.202043,6244,1843,243,77
17.08.202043,8743,9543,343,53
18.08.202043,7143,7443,2843,54
19.08.202043,6643,7643,1643,32
20.08.202043,2343,4442,943,27
21.08.202043,0443,2342,7243,07
24.08.202042,8643,8242,8543,8
25.08.202043,7743,7843,1843,41
26.08.202043,0244,3642,9144,2
27.08.202044,5644,844,2444,54
28.08.202044,5344,5743,9344,56
31.08.202044,2645,1344,2544,81
01.09.202044,4445,0944,2445,05
02.09.202045,0545,9345,0145,17
03.09.202045,6145,9444,0944,44
04.09.202044,9144,9743,944,43
08.09.202043,8144,2643,1243,81
09.09.202043,9944,9943,7144,6
10.09.202044,6545,0143,8644,02
11.09.202044,0944,7443,9744,67
14.09.202045,0245,4944,7145,27
15.09.202045,1646,7445,0546,46
16.09.202047,0547,546,746,81
17.09.202045,9446,4345,0245,58
18.09.202045,4845,8544,2945,26
21.09.202044,9245,4443,4144,68
22.09.202044,9446,4844,8446,19
23.09.202046,246,3845,2545,36
24.09.202045,1946,0844,9145,7
25.09.202045,3546,3345,2246,15
28.09.202046,8947,0746,2446,76
29.09.202046,8546,8746,1746,2
30.09.202046,5446,7245,7546,26
01.10.202046,5746,7746,1746,44
02.10.202045,845,9945,1145,15
05.10.202045,345,9345,0245,81
06.10.202045,2845,5244,3744,51
07.10.202045,0345,1144,2644,96
08.10.202045,0945,3944,8345,3
09.10.202045,3845,6344,6844,85
12.10.202045,346,2644,9245,99
13.10.202046,1346,3145,3845,89
14.10.202045,846,0144,9945,28
15.10.202045,0345,1544,5345,11
16.10.202045,2345,8944,945,56
19.10.202045,5645,7644,244,33
20.10.202044,6344,6644,1344,27
21.10.20204444,943,9744,52
22.10.202044,545,2444,3645,11
23.10.202045,445,5544,645,06
26.10.202044,7144,8243,5543,77
27.10.202043,643,8443,3643,44
28.10.202042,9143,0841,9141,98
29.10.202042,0843,6941,8943,06
30.10.202042,4743,0541,7542,24
02.11.202042,7542,9340,9741,4
03.11.202041,9542,9841,7542,62
04.11.202044,2744,6143,443,7
05.11.202044,5844,8144,2144,35
06.11.202044,5744,743,9544,53
09.11.202047,648,2346,7247,18
10.11.202046,1747,9645,9547,77
11.11.202047,7847,9747,1247,67
12.11.202047,6348,0947,2547,98
13.11.202047,8149,2547,7349
16.11.202049,449,7549,2549,54
17.11.202049,1949,9948,9849,78
18.11.202049,650,3849,0449,14
19.11.202049,2149,744949,48
20.11.202049,2849,6849,149,17
23.11.202049,0949,9848,7949,81
24.11.20205052,4949,9252,34
25.11.202052,1752,250,7851,8
27.11.202051,3152,2151,3151,75
30.11.202051,1351,4849,8450,24
01.12.202050,7551,2750,1151,02
02.12.202050,9351,3450,8151,05
03.12.202050,7751,7250,6851,59
04.12.202051,7551,9151,4951,69
07.12.202051,5852,0251,2451,93
08.12.202051,351,851,2151,41
09.12.202051,6252,3651,1551,26
10.12.202051,2851,2850,2550,48
11.12.202050,5751,1150,1350,93
14.12.202050,8551,2750,7550,99
15.12.202051,3852,151,351,51
16.12.202051,6852,0751,0151,43
17.12.202051,5451,8851,0851,36
18.12.202051,5651,650,450,9
21.12.202050,5250,6549,4850,37
22.12.20205050,3149,850,02
23.12.202050,1550,2749,6550,04
24.12.202050,250,4450,0950,38
28.12.202050,7851,3650,5351,11
29.12.202051,1651,7351,0451,55
30.12.202051,6951,9351,1951,21
31.12.202051,3652,4851,2452,4