Comcast xStock(CMCSAX)امروز
$33.46
Comcast xStock تاریخچه قیمت
(CMCSAX)دوره زمانی: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-10 | $33.68042 | $33.97043 | $32.93628 | $33.06564 | $435.484K |
2025-09-09 | $33.82981 | $34.09002 | $33.68042 | $33.68042 | $351.314K |
2025-09-08 | $33.86997 | $33.98305 | $32.23723 | $33.82981 | $154.975K |
2025-09-07 | $34.09195 | $34.09532 | $33.86721 | $33.86921 | $3.590137 |
2025-09-06 | $33.87929 | $34.09461 | $33.62075 | $34.09384 | $111.601K |
2025-09-05 | $34.02111 | $34.27198 | $33.82172 | $33.84945 | $263.411K |
2025-09-04 | $33.63291 | $34.46630 | $33.56852 | $34.09201 | $372.728K |
2025-09-03 | $33.92031 | $34.15 | $33.55 | $33.62301 | $593.613K |
2025-09-02 | -- | $34.06 | $33.73 | -- | -- |
2025-09-01 | -- | $33.97 | $33.97 | -- | -- |
2025-08-31 | -- | $33.97 | $33.97 | -- | -- |
2025-08-30 | $33.84021 | $33.99 | $33.72 | $33.97077 | $216.463K |
2025-08-29 | $33.48276 | $33.91 | $33.41 | $33.84103 | $436.188K |
2025-08-28 | $33.74344 | $34.03 | $33.29 | $33.48276 | $591.024K |
2025-08-27 | $33.68909 | $33.91 | $33.56 | $33.77344 | $710.760K |
2025-08-26 | $33.95636 | $34.63 | $33.59 | $33.68909 | $772.153K |
2025-08-25 | -- | $34.51 | $33.85 | -- | -- |
2025-08-24 | $34.12645 | $34.14 | $34.11 | $34.11989 | $21,382.32 |
2025-08-23 | $33.99632 | $34.16 | $33.85 | $34.12645 | $380.347K |
2025-08-22 | $33.32372 | $34.39 | $33.25 | $33.99632 | $597.962K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-11
Comcast xStock(CMCSAX)
