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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,8137
KAPANIŞ 54,8104

En Düşük

DÜŞÜK 46,29

En Yüksek

YÜKSEK 61,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202152,2852,449,6250,51
05.01.202150,1650,349,249,98
06.01.202149,1250,7749,150,56
07.01.202150,250,9850,150,66
08.01.202150,3651,6650,3151,54
11.01.202151,7451,7450,7351,52
12.01.202151,2951,5549,6150,01
13.01.202149,6250,3849,5250,16
14.01.202150,1650,2749,4449,58
15.01.202149,2149,2648,1548,69
19.01.202148,6749,0948,3148,85
20.01.202148,9949,1748,6648,88
21.01.202148,549,2748,2449,13
22.01.202148,8448,9448,2648,68
25.01.202148,549,1348,3248,97
26.01.202149,1550,2148,8850,09
27.01.202149,4750,2348,3248,42
28.01.20215052,2949,7851,6
29.01.202150,3151,249,4949,57
01.02.202149,8650,3649,150,15
02.02.202150,3551,4850,0751,18
03.02.202151,2551,5350,4250,47
04.02.202150,3351,550,2351,45
05.02.202151,8652,0750,9451,11
08.02.202151,0652,0851,0251,85
09.02.20215252,9951,3652,72
10.02.202153,0453,0652,0452,75
11.02.202152,9253,3152,5153,23
12.02.202153,3253,652,9553,23
16.02.20215353,2352,5452,84
17.02.202152,7353,2552,4152,99
18.02.202152,6852,8752,2652,56
19.02.202152,4152,651,7752,1
22.02.202151,9752,8651,8152,5
23.02.202152,853,4252,0853,34
24.02.202152,5753,5352,5753,4
25.02.202153,0953,4151,9552,24
26.02.202152,2753,4651,8952,72
01.03.202153,2254,7152,8854,45
02.03.202154,3154,7854,0754,25
03.03.202153,9254,853,6453,73
04.03.202153,8255,2553,653,93
05.03.202154,6955,2753,9355,09
08.03.202154,8255,8354,6755,48
09.03.202155,4756,1255,1155,57
10.03.202156,157,6955,7757,21
11.03.202156,6257,756,6156,89
12.03.202156,8557,3956,2157,09
15.03.202157,2357,5956,5357,53
16.03.202157,5958,5957,3758,04
17.03.202157,457,8856,5657,5
18.03.202156,6857,1255,855,87
19.03.202155,5256,0455,2755,46
22.03.202155,756,5255,2556,37
23.03.202156,4656,725656,14
24.03.202156,0556,5155,8655,92
25.03.202156,1756,555,4356,3
26.03.202156,256,5653,8655,18
29.03.202155,0355,6254,1755,19
30.03.202155,3855,5254,5654,98
31.03.202154,7854,8753,9754,11
01.04.202154,6255,0854,2354,75
05.04.202154,5855,1254,4554,8
06.04.202154,3855,0554,1454,84
07.04.202155,155,1254,2454,6
08.04.202154,5854,6354,154,33
09.04.202153,853,8852,4653,57
12.04.202153,4653,753,1253,32
13.04.202153,4953,9953,2653,88
14.04.202153,5253,8853,1553,3
15.04.202153,7154,553,5154,14
16.04.20215555,554,5955,11
19.04.202154,9155,0153,9154,14
20.04.202153,8154,2753,6654,16
21.04.202154,0154,7753,7754,66
22.04.202154,3154,7454,1454,4
23.04.202154,354,7153,9754,39
26.04.202154,3854,5854,0154,32
27.04.202154,4654,7754,2254,3
28.04.202154,1554,5853,9554,1
29.04.202155,9856,4955,2856,4
30.04.202156,3856,3854,7356,15
03.05.202156,4456,9756,1756,57
04.05.202156,3656,8556,1856,63
05.05.202157,0157,0356,2656,41
06.05.202156,6757,156,4556,98
07.05.202157,2658,4256,758,11
10.05.202158,3459,1157,4957,51
11.05.202157,5257,7856,9557,5
12.05.202156,9157,1456,5656,62
13.05.202156,3958,0656,3957,39
14.05.202157,8558,8857,3858,68
17.05.202158,1358,2755,1155,46
18.05.202155,655,9554,6854,95
19.05.202154,6154,6353,6754,24
20.05.202154,1255,3354,0955,04
21.05.202155,3355,4954,9255,08
24.05.202155,3755,7754,8755,66
25.05.202156,2356,2355,555,7
26.05.202155,9157,5355,6156,85
27.05.202157,0157,4756,7957,34
28.05.202157,6857,8657,2257,34
01.06.202157,9157,9256,8456,95
02.06.202157,0357,0356,2356,69
03.06.202156,5256,6355,8556,39
04.06.202156,6657,2156,4357
07.06.202156,7357,2456,6356,92
08.06.202156,7956,9456,1356,43
09.06.202156,7956,9256,2256,26
10.06.202156,4657,0456,3556,6
11.06.202156,5556,8956,4256,88
14.06.202156,7857,2956,2657,28
15.06.202157,2757,7757,2257,32
16.06.202157,6758,156,8457,12
17.06.202156,9857,8756,7557,52
18.06.202157,2557,4856,4456,71
21.06.202156,9857,456,8657,28
22.06.202157,4657,8157,2957,63
23.06.202157,4757,854,9155,48
24.06.202155,756,3155,656,06
25.06.202155,9656,655,956,42
28.06.202156,6356,6955,8256,1
29.06.202156,1757,0356,1756,54
30.06.202156,5357,1456,3857,02
01.07.202157,0757,9957,0257,75
02.07.20215858,5357,8358,42
06.07.202157,9958,2756,9357,66
07.07.202157,9858,357,7358,17
08.07.202157,858,3757,4158,23
09.07.202158,2258,7158,0158,03
12.07.202158,2658,3757,5258,26
13.07.202158,2658,4557,757,82
14.07.202158,1358,1857,6157,77
15.07.202157,6458,1357,4957,95
16.07.202157,9258,3557,557,55
19.07.202157,4857,5756,3256,63
20.07.202156,7357,4456,5257,08
21.07.202156,9358,1156,7657,81
22.07.202157,8357,9756,8957,79
23.07.202157,9258,5957,7858,36
26.07.202158,2158,775858,7
27.07.202158,6759,0858,2858,56
28.07.202158,2558,5457,3857,98
29.07.202159,259,758,0658,11
30.07.202158,0759,2357,9158,83
02.08.202158,9659,2758,0158,47
03.08.202158,758,7557,2458,23
04.08.202158,0158,4357,4957,97
05.08.202158,358,6358,0258,34
06.08.202158,258,9758,1458,69
09.08.202158,6658,6958,0358,28
10.08.202158,2258,4658,0558,45
11.08.202158,9159,1558,4759,09
12.08.202159,0559,1458,5959,03
13.08.202159,3759,558,9959,32
16.08.202159,1459,5858,8659,25
17.08.202159,1259,558,8159,47
18.08.202159,4759,6858,9859,03
19.08.202159,0359,2158,5258,96
20.08.202158,8659,6958,759,41
23.08.202159,1160,125959,8
24.08.202159,8660,0559,459,53
25.08.202159,5159,8259,2159,48
26.08.202159,5959,758,9759
27.08.202159,1159,5158,9659,4
30.08.202159,2359,7559,159,71
31.08.202159,4760,7659,4160,68
01.09.202161,0161,5260,5661,14
02.09.202161,3761,861,2861,75
03.09.202161,461,861,3361,72
07.09.202161,4361,5760,260,3
08.09.202160,1660,5260,0460,14
09.09.202160,3760,3759,4359,56
10.09.202159,4459,8559,0659,3
13.09.202159,9860,5959,5359,97
14.09.202160,3560,8555,455,59
15.09.202155,557,6855,557
16.09.202157,2557,7356,457,28
17.09.202156,9357,6556,8157,11
20.09.202156,8956,9955,8656,49
21.09.202156,9757,355,7556,06
22.09.202156,8757,0655,9156,02
23.09.202156,0756,8955,8756,17
24.09.202155,9256,4855,7556,24
27.09.202155,8556,3355,7556,29
28.09.202155,5555,8354,654,75
29.09.202154,9556,1954,7155,93
30.09.202156,0156,9255,9255,93
01.10.202156,3957,4856,0857,21
04.10.202157,257,256,5256,78
05.10.202156,3357,3156,2756,79
06.10.202156,0956,9755,9156,9
07.10.202157,4257,9657,2857,4
08.10.202156,9856,9854,5754,7
11.10.202153,9354,152,1752,22
12.10.202152,3752,6351,5152,33
13.10.202153,2453,352,1152,69
14.10.202152,7754,3152,7753,99
15.10.202154,2554,5453,6954,02
18.10.202153,6153,7452,8953,22
19.10.202153,7154,2553,4954,24
20.10.202154,5254,8853,9154,71
21.10.202154,7454,7453,7854,03
22.10.202154,0554,3553,554,22
25.10.202154,1354,2853,6554,08
26.10.202154,1354,3653,5453,76
27.10.202153,7753,8652,1352,44
28.10.202150,452,7449,851,9
29.10.202151,5452,5651,1251,43
01.11.202151,4852,6951,4452,26
02.11.202152,4652,9551,8852,64
03.11.202152,4853,0952,2652,95
04.11.202152,7953,2552,1352,73
05.11.202153,3654,3353,3153,9
08.11.202153,8354,0453,2253,49
09.11.202153,3654,0153,2653,75
10.11.202153,7854,5953,7854,17
11.11.202154,0854,1953,4453,66
12.11.202153,8953,9953,1653,5
15.11.202153,4553,7353,2453,38
16.11.202153,4653,7353,0653,12
17.11.202153,1453,7952,9253,73
18.11.202153,1553,6152,6852,78
19.11.202152,7452,7951,6151,91
22.11.202151,7552,5351,1451,51
23.11.202151,7752,5251,5152,04
24.11.202151,9152,1351,4951,88
26.11.202151,0851,3750,6951,1
29.11.202151,5751,7650,8251,53
30.11.202151,351,349,8149,98
01.12.202151,1351,449,0549,08
02.12.202149,7651,9649,6851,5
03.12.202151,4452,2551,4151,78
06.12.202152,253,3252,0652,35
07.12.202152,353,1948,7249,58
08.12.202149,2749,8448,5948,94
09.12.202148,6748,8247,5947,81
10.12.202148,2848,5147,7848,45
13.12.202147,9848,447,4547,71
14.12.202146,294946,2948,76
15.12.202148,1448,7147,7748,18
16.12.202148,5549,5248,4248,84
17.12.202148,2149,2548,0448,75
20.12.202148,2548,6847,9848,4
21.12.202148,6349,3248,448,86
22.12.202148,7849,1648,4349,03
23.12.202149,3750,2249,3150,03
27.12.202150,0250,5949,6650,47
28.12.202150,4751,0250,3150,51
29.12.202150,6350,7750,3150,59
30.12.202150,7251,250,5350,59
31.12.202150,7951,2950,2950,33