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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,9861
KAPANIŞ 32,9988

En Düşük

DÜŞÜK 24,78

En Yüksek

YÜKSEK 38,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202537,837,9537,237,42
03.01.202537,6237,7437,3737,67
06.01.202537,3438,1637,2937,49
07.01.202537,4437,7737,0137,18
08.01.202536,7837,2436,2437,17
10.01.202536,7937,1736,3236,36
13.01.202536,5136,7236,2536,45
14.01.202536,6336,6436,1536,38
15.01.202536,7736,8536,2836,5
16.01.202536,5236,6436,2736,31
17.01.202536,7536,9136,4536,58
21.01.202536,5837,2536,5436,97
22.01.202536,8637,236,5137,11
23.01.202537,2737,5336,9137,47
24.01.202537,3637,6437,2837,62
27.01.202537,5738,437,5638,23
28.01.202537,9538,1737,4737,55
29.01.202537,6937,8337,2537,36
30.01.202534,4234,6832,533,25
31.01.202533,4734,0133,333,66
03.02.202533,1133,7833,0433,19
04.02.202532,6833,6132,6133,55
05.02.202533,5533,9533,3133,94
06.02.202534,134,4833,7534,47
07.02.202534,6234,6734,134,37
10.02.202534,7334,7834,3934,47
11.02.202534,0835,3534,0835,23
12.02.202534,9235,2334,8934,9
13.02.202535,0435,534,9435,38
14.02.202535,435,6235,2935,39
18.02.202535,2636,3835,136,35
19.02.202536,4436,7536,2836,48
20.02.202536,3936,7236,0936,41
21.02.202536,5636,6536,1936,24
24.02.202536,3936,7936,2236,3
25.02.202536,4536,9835,7535,85
26.02.202535,7835,833535,1
27.02.202535,0935,483535,39
28.02.202535,6536,0935,5335,88
03.03.202535,8736,2435,7535,98
04.03.202536,2136,3235,2735,5
05.03.202535,3235,6934,9735,56
06.03.202535,5336,3435,3536,27
07.03.202536,0837,6236,0737,59
10.03.202537,4137,9836,0336,11
11.03.202536,0736,3235,4835,95
12.03.202535,7635,8834,935,19
13.03.202535,1735,9234,6634,7
14.03.202535,0835,5934,6535,43
17.03.202535,4935,9235,3435,75
18.03.202535,8236,1335,5736,01
19.03.202536,0536,2235,9336,09
20.03.202535,936,6935,8636,5
21.03.202536,2436,8836,0836,75
24.03.202536,7936,8836,4836,6
25.03.202536,4736,9535,9236,94
26.03.20253737,7236,8637,37
27.03.202537,2837,6437,0437,37
28.03.202537,337,4836,5936,62
31.03.202536,8337,0336,3536,9
01.04.202536,9437,1436,5236,72
02.04.202536,3136,6536,1136,61
03.04.202536,6136,6635,635,72
04.04.202534,9335,3533,3433,38
07.04.202532,9734,4432,3833,47
08.04.202533,4734,332,532,84
09.04.202532,535,2532,235,18
10.04.202534,7834,933,0933,68
11.04.202533,963433,2233,72
14.04.202533,3834,4533,2534,15
15.04.202534,4434,7634,2634,4
16.04.202534,334,4633,3633,55
17.04.202533,7834,333,7234,01
21.04.202533,7534,0133,2533,6
22.04.202533,8534,2533,7334,2
23.04.202534,5335,0334,3934,47
24.04.202531,9833,3531,4433,19
25.04.202533,5233,9433,1333,9
28.04.202533,934,2433,6233,77
29.04.202533,6534,0633,633,94
30.04.202533,7734,2733,1634,2
01.05.202533,8534,2333,6733,82
02.05.20253434,5333,9934,46
05.05.202534,0734,6833,9834,45
06.05.202534,2534,634,0734,49
07.05.202534,6334,8834,2134,39
08.05.202534,4934,7234,1534,22
09.05.202534,3434,4534,1534,25
12.05.202534,8135,4134,5334,72
13.05.202534,8535,1134,4934,79
14.05.202534,6634,8234,3534,56
15.05.202534,6435,3734,5135,33
16.05.202535,3235,6635,235,48
19.05.202535,3535,5335,2435,44
20.05.202535,3835,7835,3535,59
21.05.202535,4235,6234,9635,1
22.05.202535,2135,2334,5734,59
23.05.202534,2434,6834,2334,52
27.05.202534,8135,1134,5834,95
28.05.202534,9735,1234,5734,63
29.05.202534,6334,8133,8434,28
30.05.202534,3634,7634,134,57
02.06.202534,3234,4233,8334,33
03.06.202534,3534,6834,1134,66
04.06.202534,7434,934,4334,44
05.06.202534,534,5934,0934,22
06.06.202534,534,834,434,7
09.06.202534,734,934,5634,6
10.06.202534,6435,6434,5235,62
11.06.202535,6635,7735,1235,18
12.06.202535,1835,3935,0735,27
13.06.202535,2635,4634,9535,01
16.06.202535,1835,4934,7735,11
17.06.202534,9635,0334,4634,53
18.06.202534,5534,7134,2134,26
20.06.202534,534,934,3834,53
23.06.202534,3934,6334,1634,59
24.06.202534,7835,2834,635,21
25.06.202535,1535,1934,834,84
26.06.202534,8535,2334,8235,21
27.06.202535,335,5635,1935,32
30.06.202535,3735,7735,2835,69
01.07.202535,5936,6635,5736,33
02.07.202535,9136,1135,7235,83
03.07.202535,836,435,7835,99
07.07.202535,9236,1435,3735,44
08.07.202535,5836,0635,3936
09.07.202535,9236,0335,3935,62
10.07.202535,5635,9735,3835,42
11.07.202535,2435,3534,9634,99
14.07.202534,935,6734,835,64
15.07.202535,6235,6834,734,72
16.07.202534,7734,8734,2834,4
17.07.202534,335,0234,2834,7
18.07.202534,8634,9334,4334,54
21.07.202534,7535,134,6735,01
22.07.202535,1135,7635,0435,27
23.07.202535,3735,935,3335,79
24.07.202535,8236,0235,3735,37
25.07.202534,1434,4433,233,68
28.07.202533,6733,7533,3133,53
29.07.202533,5633,6532,5832,83
30.07.202532,8333,1432,3932,5
31.07.202533,9934,132,933,23
01.08.202533,3533,4732,4732,52
04.08.202532,6232,9532,4932,56
05.08.202532,732,8332,4632,51
06.08.202532,6632,7632,1332,16
07.08.202532,3632,4831,6231,67
08.08.202531,6932,0431,5931,67
11.08.202531,6932,0931,0331,41
12.08.202531,5232,3631,5232,1
13.08.202532,173332,0932,94
14.08.202532,7333,0232,632,9
15.08.202533,0333,543333,45
18.08.202533,2533,633,2133,43
19.08.202533,5333,9933,4533,89
20.08.202533,9434,0233,0633,29
21.08.202533,2333,6133,1233,6
22.08.202533,7134,433,7134,15
25.08.202534,0534,1833,8234,01
26.08.202533,9833,9833,5233,68
27.08.202533,5933,8533,4533,81
28.08.202533,8533,8933,2633,57
29.08.202533,5633,9933,4633,97
02.09.202533,734,1633,6534,13
03.09.202534,1534,1833,4833,89
04.09.202534,0334,4533,7233,95
05.09.202534,0934,3833,5933,91
08.09.202532,5734,1132,5234
09.09.202533,9934,0433,6733,67
10.09.202533,5333,7432,933,48
11.09.202533,4633,5633,1833,4
12.09.202533,2733,3832,4533,06
15.09.202533,0333,1532,5232,62
16.09.202532,6232,7631,9832,29
17.09.202532,3432,832,232,43
18.09.202532,3332,4231,3331,64
19.09.202531,6431,8831,431,59
22.09.202531,3331,5831,331,49
23.09.202531,5932,1831,5931,62
24.09.202531,7931,7931,4631,61
25.09.202531,7131,9131,5231,62
26.09.202531,6731,8931,5631,72
29.09.202531,8331,8731,4131,49
30.09.202531,4531,8131,2331,42
01.10.202531,0431,3730,930,94
02.10.202530,7230,830,3830,4
03.10.202530,4331,230,4130,9
06.10.202530,831,1130,4231,09
07.10.202531,0931,1330,330,6
08.10.202530,6130,9930,4630,77
09.10.202530,8630,9730,0630,08
10.10.202530,1930,3829,4329,46
13.10.202529,5329,7729,3929,41
14.10.202529,4530,1129,4129,99
15.10.202529,9330,1229,4529,72
16.10.202529,6629,8329,1529,26
17.10.202529,329,6429,1629,54
20.10.202529,5529,6329,3229,57
21.10.202529,6529,9929,4929,97
22.10.202529,943029,3829,4
23.10.202529,6229,6529,2529,3
24.10.202529,4729,6229,2529,28
27.10.202529,4129,7229,2929,42
28.10.202529,3129,4229,1329,28
29.10.202529,1529,2628,4628,53
30.10.202526,0928,125,7527,32
31.10.202526,7327,9426,3527,84
03.11.202527,6427,7626,726,98
04.11.202527,0327,5426,8927,44
05.11.202527,4527,9927,3827,94
06.11.202527,9328,0627,2827,31
07.11.202527,5727,7827,0127,35
10.11.202527,2527,4826,7527,12
11.11.202527,3727,6527,0527,45
12.11.202527,4427,9627,4227,89
13.11.202527,7628,2827,7627,97
14.11.202528,0228,2327,2527,51
17.11.202527,5127,6227,1527,22
18.11.202527,3627,5527,0727,36
19.11.202527,2927,3726,7726,87
20.11.202526,9827,1426,5526,63
21.11.202526,5927,4226,5927,35
24.11.202527,327,3426,4326,46
25.11.202526,5527,0926,5226,68
26.11.202526,7726,826,526,57
28.11.202526,4826,8826,4526,69
01.12.202526,526,8426,4526,58
02.12.202526,7227,2726,427,02
03.12.202526,9627,5126,8527,43
04.12.202527,4827,5227,0427,2
05.12.202527,2328,0827,2127,31
08.12.202525,625,6124,924,97
09.12.202524,9725,2324,7825,1
10.12.202525,1825,9525,0825,84
11.12.202525,925,9825,4325,86
12.12.202525,8126,0925,4625,51
15.12.202525,8126,5125,7326,43
16.12.202526,4327,9626,1227,85
17.12.202527,6928,6627,5728,4
18.12.202528,0328,5127,8628,36
19.12.202528,2328,4527,6127,7
22.12.202527,6227,9227,3527,41
23.12.202527,4327,5527,1727,52
24.12.202527,5227,9727,5127,9
26.12.202527,8627,9727,6527,79
29.12.202527,7928,0127,6627,98
30.12.202527,9228,227,8928,08
31.12.202527,9828,1927,8628