Dati storici Comcast - CMCSA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,71	41,12	37,19	39,61	23.909.948	-1,84	-4,63%
1 Mese	43,03	43,05	37,19	40,12	22.426.515	-5,16	-11,99%
3 Mesi	45,35	45,82	37,19	41,76	21.928.182	-7,48	-16,49%
6 Mesi	40,03	47,11	37,19	42,34	20.263.969	-2,16	-5,40%
1 Anno	36,68	47,455	36,385	42,57	19.315.210	1,19	3,24%
3 Anni	54,3773	61,80	28,435	43,32	20.510.881	-16,51	-30,36%
5 Anni	43,93	61,80	28,435	43,63	19.839.329	-6,06	-13,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	37,87	-2,34	-5,82%	38,65	39,2399	37,19	37.795.057
25 Apr 2024	40,21	-0,15	-0,37%	39,96	40,34	39,82	19.576.082
24 Apr 2024	40,36	-0,21	-0,52%	40,45	41,12	40,305	15.323.665
23 Apr 2024	40,57	0,33	0,82%	40,48	40,70	39,96	24.642.022
20 Apr 2024	40,24	0,62	1,56%	39,71	40,30	39,57	24.227.476
19 Apr 2024	39,62	0,63	1,62%	39,30	39,69	39,13	15.684.659
18 Apr 2024	38,99	-0,13	-0,33%	39,31	39,42	38,88	20.449.256
17 Apr 2024	39,12	-0,31	-0,79%	39,40	39,595	39,01	18.926.798
16 Apr 2024	39,43	0,06	0,15%	39,71	39,915	39,11	21.293.611
13 Apr 2024	39,37	-0,77	-1,92%	39,87	39,95	39,23	23.411.796
12 Apr 2024	40,14	0,42	1,06%	40,03	40,26	39,64	24.558.512
11 Apr 2024	39,72	-0,43	-1,07%	40,15	40,15	39,38	22.368.175
10 Apr 2024	40,15	-0,56	-1,38%	40,28	40,785	39,95	32.645.419
09 Apr 2024	40,71	-0,19	-0,46%	40,75	41,01	40,58	28.115.490
06 Apr 2024	40,90	-0,21	-0,51%	40,87	41,185	40,635	22.832.445
05 Apr 2024	41,11	-0,42	-1,01%	41,81	42,005	40,95	24.457.717
04 Apr 2024	41,53	-0,28	-0,67%	41,74	41,945	41,41	18.817.712
03 Apr 2024	41,81	-0,47	-1,11%	42,18	42,655	41,61	16.801.130
02 Apr 2024	42,28	-1,07	-2,47%	43,03	43,05	41,85	18.299.936
28 Mar 2024	43,35	0,28	0,65%	43,18	43,59	43,12	21.183.879
27 Mar 2024	43,07	0,59	1,39%	42,74	43,085	42,69	14.065.634
26 Mar 2024	42,48	-0,16	-0,38%	42,66	42,66	42,14	19.299.182