Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMCSA.US
29.89-0.07(-0.25%)(czas lokalny: 31.12.2025 16:00)Comcast Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 29.86 | 30.09 | 29.75 | 29.89 | 944 952 | 0 |
| 30.12.2025 | 29.77 | 30.10 | 29.77 | 29.96 | 1 063 687 | 0 |
| 29.12.2025 | 29.66 | 29.90 | 29.52 | 29.87 | 982 491 | 0 |
| 26.12.2025 | 29.77 | 29.85 | 29.51 | 29.66 | 753 101 | 0 |
| 24.12.2025 | 29.38 | 29.86 | 29.37 | 29.79 | 7 704 247 | 0 |
| 23.12.2025 | 29.28 | 29.41 | 29.01 | 29.36 | 1 052 593 | 0 |
| 22.12.2025 | 29.49 | 29.80 | 29.20 | 29.25 | 1 547 095 | 0 |
| 19.12.2025 | 30.16 | 30.35 | 29.48 | 29.56 | 2 632 944 | 0 |
| 18.12.2025 | 29.96 | 30.43 | 29.74 | 30.27 | 3 051 913 | 0 |
| 17.12.2025 | 29.57 | 30.59 | 29.45 | 30.33 | 4 232 624 | 0 |
| 16.12.2025 | 28.23 | 29.84 | 27.88 | 29.74 | 6 121 662 | 0 |
| 15.12.2025 | 27.53 | 28.30 | 27.48 | 28.22 | 2 276 152 | 0 |
| 12.12.2025 | 27.68 | 27.85 | 27.18 | 27.24 | 1 394 158 | 0 |
| 11.12.2025 | 27.68 | 27.73 | 27.14 | 27.62 | 1 437 693 | 0 |
| 10.12.2025 | 26.86 | 27.70 | 26.77 | 27.57 | 1 787 251 | 0 |
| 09.12.2025 | 26.65 | 26.93 | 26.46 | 26.80 | 1 343 217 | 0 |
| 08.12.2025 | 27.32 | 27.32 | 26.58 | 26.64 | 3 392 227 | 0 |
| 05.12.2025 | 27.24 | 28.08 | 27.23 | 27.32 | 1 979 732 | 0 |
| 04.12.2025 | 27.48 | 27.52 | 27.04 | 27.19 | 1 222 728 | 0 |
| 03.12.2025 | 26.97 | 27.50 | 26.84 | 27.45 | 1 535 067 | 0 |
| 02.12.2025 | 26.68 | 27.26 | 26.40 | 27.01 | 2 242 221 | 0 |
| 01.12.2025 | 26.52 | 26.84 | 26.46 | 26.59 | 1 297 070 | 0 |
| 28.11.2025 | 26.50 | 26.88 | 26.46 | 26.70 | 647 693 | 0 |
| 26.11.2025 | 26.75 | 26.80 | 26.50 | 26.56 | 1 146 609 | 0 |
| 25.11.2025 | 26.55 | 27.09 | 26.55 | 26.68 | 2 151 041 | 0 |
| 24.11.2025 | 27.30 | 27.32 | 26.43 | 26.45 | 2 294 960 | 0 |
| 21.11.2025 | 26.67 | 27.42 | 26.66 | 27.35 | 1 854 403 | 0 |
| 20.11.2025 | 26.98 | 27.11 | 26.55 | 26.64 | 1 449 360 | 0 |
| 19.11.2025 | 27.32 | 27.34 | 26.77 | 26.87 | 3 386 226 | 0 |
| 18.11.2025 | 27.36 | 27.55 | 27.07 | 27.36 | 4 720 828 | 0 |
| 17.11.2025 | 27.48 | 27.62 | 27.15 | 27.24 | 3 017 966 | 0 |
| 14.11.2025 | 28.10 | 28.23 | 27.25 | 27.51 | 7 043 277 | 0 |
| 13.11.2025 | 27.86 | 28.27 | 27.84 | 27.97 | 5 649 870 | 0 |
| 12.11.2025 | 27.46 | 27.95 | 27.43 | 27.91 | 5 697 260 | 0 |
| 11.11.2025 | 27.37 | 27.65 | 27.05 | 27.46 | 4 660 878 | 0 |
| 10.11.2025 | 27.25 | 27.48 | 26.75 | 27.12 | 10 359 865 | 0 |
| 07.11.2025 | 27.57 | 27.77 | 27.01 | 27.34 | 7 888 071 | 0 |
| 06.11.2025 | 28.00 | 28.05 | 27.28 | 27.33 | 5 621 840 | 0 |
| 05.11.2025 | 27.45 | 27.98 | 27.39 | 27.95 | 6 175 282 | 0 |
| 04.11.2025 | 27.03 | 27.54 | 26.89 | 27.45 | 5 843 126 | 0 |
| 03.11.2025 | 27.73 | 27.73 | 26.71 | 26.98 | 7 459 069 | 0 |
| 31.10.2025 | 26.78 | 27.94 | 26.35 | 27.84 | 8 806 488 | 0 |
| 30.10.2025 | 26.08 | 28.09 | 25.75 | 27.32 | 6 613 238 | 0 |
| 29.10.2025 | 29.14 | 29.26 | 28.47 | 28.53 | 2 806 160 | 0 |
| 28.10.2025 | 29.32 | 29.41 | 29.12 | 29.27 | 1 988 061 | 0 |
| 27.10.2025 | 29.41 | 29.71 | 29.30 | 29.41 | 1 002 426 | 0 |
| 24.10.2025 | 29.45 | 29.62 | 29.25 | 29.28 | 766 907 | 0 |
| 23.10.2025 | 29.61 | 29.63 | 29.25 | 29.29 | 888 166 | 0 |
| 22.10.2025 | 29.93 | 29.98 | 29.38 | 29.41 | 1 423 812 | 0 |
| 21.10.2025 | 29.64 | 29.99 | 29.51 | 29.96 | 1 767 907 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
