Dati storici Comcast - CMCSA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	35,10	36,51	34,89	35,52	21.081.369	1,35	3,85%
1 Mese	36,88	38,40	32,50	34,83	29.647.624	-0,428	-1,16%
3 Mesi	42,61	43,33	32,50	36,99	24.097.349	-6,16	-14,45%
6 Mesi	39,64	45,24	32,50	39,20	20.446.214	-3,19	-8,04%
1 Anno	41,15	45,24	32,50	39,55	20.342.069	-4,70	-11,42%
3 Anni	47,00	48,42	28,435	39,74	21.094.193	-10,55	-22,44%
5 Anni	46,22	61,80	28,435	42,85	20.367.989	-9,77	-21,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Feb 2025	36,48	0,13	0,36%	36,44	36,75	36,28	22.700.473
19 Feb 2025	36,35	0,96	2,71%	35,262	36,38	35,26	23.432.567
15 Feb 2025	35,39	0,01	0,03%	35,38	35,62	35,29	17.880.616
14 Feb 2025	35,38	0,48	1,38%	35,04	35,50	34,94	20.562.535
13 Feb 2025	34,90	-0,33	-0,94%	35,00	35,2277	34,89	23.439.036
12 Feb 2025	35,23	0,76	2,20%	34,08	35,355	34,08	32.637.165
11 Feb 2025	34,47	0,10	0,29%	34,72	34,78	34,39	26.990.944
08 Feb 2025	34,37	-0,10	-0,29%	34,62	34,67	34,1017	24.083.371
07 Feb 2025	34,47	0,53	1,56%	34,10	34,48	33,75	29.833.167
06 Feb 2025	33,94	0,39	1,16%	33,55	33,95	33,31	33.489.936
05 Feb 2025	33,55	0,36	1,08%	32,68	33,61	32,61	43.187.482
04 Feb 2025	33,19	-0,47	-1,40%	33,19	33,78	33,04	45.411.780
01 Feb 2025	33,66	0,41	1,23%	33,47	34,01	33,3042	38.858.164
31 Gen 2025	33,25	-4,11	-11,00%	34,42	34,68	32,50	77.073.258
30 Gen 2025	37,36	-0,19	-0,51%	37,69	37,825	37,25	21.526.031
29 Gen 2025	37,55	-0,68	-1,78%	37,95	38,175	37,47	17.931.191
28 Gen 2025	38,23	0,61	1,62%	37,57	38,40	37,56	24.270.984
25 Gen 2025	37,62	0,51	1,37%	37,36	37,64	37,28	18.204.039
24 Gen 2025	37,11	0,00	0,00%	37,11	37,11	37,11	0
23 Gen 2025	37,11	0,14	0,38%	36,88	37,20	36,51	20.672.777
22 Gen 2025	36,97	0,39	1,07%	36,58	37,25	36,54	21.070.723