برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت Comcast xStock (CMCSAX)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم CMCSAX. نمایش 365 روز گذشته.
بازدهی ماهانه CMCSAX
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +4.6% | +4.9% | -7.0% | -2.8% | -4.9% | -0.2% | +0.0% | +11% | -17% | -4.0% | +9.0% | — | -9% |
| 2025 | — | — | — | — | — | — | — | +2.0% | -7.5% | -12% | -4.0% | +14% | -9% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/21 | $24.97 | +0.89% |
| 1405/08/20 | $24.75 | +0.61% |
| 1405/08/19 | $24.47 | -0.29% |
| 1405/08/18 | $24.53 | +1.57% |
| 1405/08/17 | $24.14 | +1.86% |
| 1405/08/16 | $23.80 | -1.69% |
| 1405/08/15 | $24.24 | -2.22% |
| 1405/08/14 | $24.55 | -1.13% |
| 1405/08/13 | $24.85 | +8.80% |
| 1405/08/12 | $22.96 | -4.49% |
| 1405/08/11 | $24.02 | +4.89% |
| 1405/08/10 | $22.94 | +0.17% |
| 1405/08/09 | $22.67 | -0.96% |
| 1405/08/08 | $22.91 | +2.46% |
| 1405/08/07 | $21.88 | +2.92% |
| 1405/08/06 | $21.36 | -2.51% |
| 1405/08/05 | $21.91 | +0.46% |
| 1405/08/04 | $21.84 | -4.80% |
| 1405/08/03 | $22.93 | +3.33% |
| 1405/08/02 | $22.28 | -0.93% |
| 1405/08/01 | $22.54 | -1.36% |
| 1405/07/30 | $22.91 | +3.24% |
| 1405/07/29 | $22.18 | -0.67% |
| 1405/07/28 | $22.32 | +2.57% |
| 1405/07/27 | $21.76 | -1.36% |
| 1405/07/26 | $22.08 | +0.05% |
| 1405/07/25 | $21.86 | -0.23% |
| 1405/07/24 | $21.94 | +1.29% |
| 1405/07/23 | $21.70 | +6.06% |
| 1405/07/22 | $20.47 | -1.87% |
| 1405/07/21 | $20.90 | -7.69% |
| 1405/07/20 | $22.66 | +0.22% |
| 1405/07/19 | $22.83 | +0.62% |
| 1405/07/18 | $22.69 | +1.11% |
| 1405/07/17 | $22.38 | +1.22% |
| 1405/07/16 | $22.59 | -1.31% |
| 1405/07/15 | $22.86 | -3.01% |
| 1405/07/14 | $23.52 | +0.00% |
| 1405/07/13 | $23.37 | +0.13% |
| 1405/07/12 | $22.97 | -2.59% |
| 1405/07/11 | $23.61 | -0.13% |
| 1405/07/10 | $23.64 | +0.51% |
| 1405/07/09 | $23.52 | -0.38% |
| 1405/07/08 | $23.70 | +1.33% |
| 1405/07/07 | $23.42 | -1.06% |
| 1405/07/06 | $23.71 | -5.95% |
| 1405/07/05 | $25.26 | +1.16% |
| 1405/07/04 | $24.95 | -4.37% |
| 1405/07/03 | $23.95 | -2.17% |
| 1405/07/02 | $24.10 | -1.79% |
| 1405/07/01 | $24.68 | +1.06% |
| 1405/06/31 | $24.33 | -4.06% |
| 1405/06/30 | $25.00 | +0.48% |
| 1405/06/29 | $24.69 | -2.22% |
| 1405/06/28 | $25.17 | +1.49% |
| 1405/06/27 | $24.78 | -1.67% |
| 1405/06/26 | $24.98 | -3.07% |
| 1405/06/25 | $25.77 | -2.20% |
| 1405/06/24 | $26.95 | -0.41% |
| 1405/06/23 | $27.00 | -1.21% |
| 1405/06/22 | $27.64 | -3.29% |
| 1405/06/21 | $28.58 | -0.03% |
| 1405/06/20 | $27.46 | -1.08% |
| 1405/06/19 | $27.58 | +2.99% |
| 1405/06/18 | $26.75 | -5.18% |
| 1405/06/17 | $28.20 | -5.18% |
| 1405/06/16 | $29.52 | +0.51% |
| 1405/06/15 | $28.30 | -0.70% |
| 1405/06/14 | $28.35 | -1.32% |
| 1405/06/13 | $28.78 | -1.51% |
| 1405/06/12 | $28.98 | -0.34% |
| 1405/06/11 | $29.04 | +1.57% |
| 1405/06/10 | $28.60 | +0.53% |
| 1405/06/09 | $29.00 | -1.06% |
| 1405/06/08 | $29.31 | -0.14% |
| 1405/06/07 | $29.30 | +0.00% |
| 1405/06/06 | $29.33 | +1.38% |
| 1405/06/05 | $28.68 | -2.35% |
| 1405/06/04 | $29.38 | +0.00% |
| 1405/06/03 | $29.48 | -0.10% |
| 1405/06/02 | $29.30 | +1.10% |
| 1405/06/01 | $29.09 | -0.61% |
| 1405/05/31 | $29.32 | +0.41% |
| 1405/05/30 | $29.05 | +0.69% |
| 1405/05/29 | $28.75 | -0.93% |
| 1405/05/28 | $28.87 | +1.16% |
| 1405/05/27 | $28.56 | +2.84% |
| 1405/05/26 | $27.77 | -3.07% |
| 1405/05/25 | $28.65 | -0.14% |
| 1405/05/24 | $28.70 | +0.46% |
| 1405/05/23 | $28.61 | +0.39% |
| 1405/05/22 | $28.45 | +2.97% |
| 1405/05/21 | $27.60 | -1.11% |
| 1405/05/20 | $27.87 | +1.42% |
| 1405/05/19 | $27.61 | -0.36% |
| 1405/05/18 | $27.66 | +0.04% |
| 1405/05/17 | $27.65 | -0.04% |
| 1405/05/16 | $27.69 | +0.91% |
| 1405/05/15 | $27.50 | +1.63% |
| 1405/05/14 | $27.10 | -0.22% |
| 1405/05/13 | $27.19 | +1.23% |
| 1405/05/12 | $26.88 | +3.58% |
| 1405/05/11 | $25.95 | -0.42% |
| 1405/05/10 | $26.07 | +0.04% |
| 1405/05/09 | $26.09 | +2.31% |
| 1405/05/08 | $25.60 | -4.01% |
| 1405/05/07 | $26.72 | +1.10% |
| 1405/05/06 | $26.43 | +7.22% |
| 1405/05/05 | $24.64 | -0.44% |
| 1405/05/04 | $24.29 | +0.33% |
| 1405/05/03 | $24.23 | -0.08% |
| 1405/05/02 | $24.26 | +1.17% |
| 1405/05/01 | $23.99 | -7.09% |
| 1405/04/31 | $25.84 | +1.49% |
| 1405/04/30 | $25.42 | -1.43% |
| 1405/04/29 | $25.83 | +0.51% |
| 1405/04/28 | $25.79 | -0.04% |
| 1405/04/27 | $25.84 | -0.27% |
| 1405/04/26 | $25.78 | -1.41% |
| 1405/04/25 | $26.15 | +1.40% |
| 1405/04/24 | $25.51 | +1.19% |
| 1405/04/23 | $25.18 | -2.82% |
| 1405/04/22 | $26.18 | +0.34% |
| 1405/04/21 | $25.74 | +0.23% |
| 1405/04/20 | $25.54 | -0.39% |
| 1405/04/19 | $25.54 | +0.16% |
| 1405/04/18 | $25.52 | +1.35% |
| 1405/04/17 | $25.16 | +0.72% |
| 1405/04/16 | $25.46 | -0.20% |
| 1405/04/15 | $25.52 | -3.19% |
| 1405/04/14 | $25.82 | +0.27% |
| 1405/04/13 | $25.78 | +0.04% |
| 1405/04/12 | $25.71 | +0.39% |
| 1405/04/11 | $25.59 | -0.85% |
| 1405/04/10 | $25.70 | -1.46% |
| 1405/04/09 | $26.41 | +1.46% |
| 1405/04/08 | $25.95 | +6.00% |
| 1405/04/07 | $25.03 | +0.12% |
| 1405/04/06 | $24.82 | -0.08% |
| 1405/04/05 | $24.55 | -0.45% |
| 1405/04/04 | $24.22 | +0.50% |
| 1405/04/03 | $24.29 | -0.33% |
| 1405/04/02 | $24.52 | -4.52% |
| 1405/04/01 | $25.77 | +4.33% |
| 1405/03/31 | $24.70 | +0.00% |
| 1405/03/30 | $24.70 | +0.00% |
| 1405/03/29 | $24.50 | +0.00% |
| 1405/03/28 | $24.50 | -4.33% |
| 1405/03/27 | $25.31 | -2.99% |
| 1405/03/26 | $25.85 | -3.72% |
| 1405/03/25 | $27.37 | +4.47% |
| 1405/03/24 | $26.01 | -1.14% |
| 1405/03/23 | $26.30 | +0.00% |
| 1405/03/22 | $26.30 | +1.35% |
| 1405/03/21 | $25.69 | +0.78% |
| 1405/03/20 | $25.11 | -0.79% |
| 1405/03/19 | $26.25 | +3.39% |
| 1405/03/18 | $25.25 | -0.20% |
| 1405/03/17 | $25.35 | +0.00% |
| 1405/03/16 | $25.35 | +0.00% |
| 1405/03/15 | $25.41 | -2.98% |
| 1405/03/14 | $25.76 | -5.85% |
| 1405/03/13 | $26.30 | -1.02% |
| 1405/03/12 | $26.74 | +0.41% |
| 1405/03/11 | $28.14 | +6.31% |
| 1405/03/10 | $28.14 | +1.11% |
| 1405/03/09 | $26.47 | -5.93% |
| 1405/03/08 | $28.14 | +0.93% |
| 1405/03/07 | $27.08 | +0.78% |
| 1405/03/06 | $27.66 | +3.60% |
| 1405/03/05 | $29.37 | +8.70% |
| 1405/03/04 | $27.37 | -7.81% |
| 1405/03/03 | $27.65 | +3.29% |
| 1405/03/02 | $26.77 | -3.18% |
| 1405/03/01 | $27.68 | +0.04% |
| 1405/02/31 | $26.69 | -0.63% |
| 1405/02/30 | $26.92 | -0.11% |
| 1405/02/29 | $27.06 | +0.00% |
| 1405/02/28 | $27.21 | +1.42% |
| 1405/02/27 | $26.71 | +0.00% |
| 1405/02/26 | $26.71 | +0.00% |
| 1405/02/25 | $26.88 | -3.17% |
| 1405/02/24 | $26.83 | +0.00% |
| 1405/02/23 | $26.83 | -1.18% |
| 1405/02/22 | $27.01 | +0.33% |
| 1405/02/21 | $26.99 | -1.71% |
| 1405/02/20 | $27.47 | +0.00% |
| 1405/02/19 | $27.47 | +0.55% |
| 1405/02/18 | $27.27 | -1.27% |
| 1405/02/17 | $28.31 | -0.35% |
| 1405/02/16 | $28.59 | -1.62% |
| 1405/02/15 | $27.95 | -6.52% |
| 1405/02/14 | $29.10 | -1.15% |
| 1405/02/13 | $29.34 | +0.00% |
| 1405/02/12 | $29.23 | +0.00% |
| 1405/02/11 | $29.41 | -0.64% |
| 1405/02/10 | $29.03 | +0.94% |
| 1405/02/09 | $29.26 | -1.81% |
| 1405/02/08 | $29.50 | -0.47% |
| 1405/02/07 | $29.53 | -1.11% |
| 1405/02/06 | $29.64 | -0.50% |
| 1405/02/05 | $29.56 | -0.27% |
| 1405/02/04 | $30.14 | -3.12% |
| 1405/02/03 | $34.27 | +5.09% |
| 1405/02/02 | $31.82 | +0.09% |
| 1405/02/01 | $32.17 | -1.29% |
| 1405/01/31 | $32.07 | +0.00% |
| 1405/01/30 | $31.97 | -0.31% |
| 1405/01/29 | $31.96 | +0.03% |
| 1405/01/28 | $31.95 | -1.96% |
| 1405/01/27 | $31.80 | +5.09% |
| 1405/01/26 | $30.55 | +0.46% |
| 1405/01/25 | $30.29 | +2.96% |
| 1405/01/24 | $30.30 | +0.73% |
| 1405/01/23 | $30.07 | +0.00% |
| 1405/01/22 | $30.17 | -0.46% |
| 1405/01/21 | $29.56 | -3.52% |
| 1405/01/20 | $30.30 | -7.31% |
| 1405/01/19 | $30.20 | +1.85% |
| 1405/01/18 | $30.66 | -11.39% |
| 1405/01/17 | $30.38 | +0.76% |
| 1405/01/16 | $30.17 | -0.03% |
| 1405/01/15 | $30.05 | +0.10% |
| 1405/01/14 | $30.02 | -0.03% |
| 1405/01/13 | $30.70 | +1.02% |
| 1405/01/12 | $30.14 | +0.87% |
| 1405/01/11 | $30.60 | -0.58% |
| 1405/01/10 | $30.94 | +2.11% |
| 1405/01/09 | $30.26 | -0.30% |
| 1405/01/08 | $30.26 | -1.82% |
| 1405/01/07 | $30.86 | +3.31% |
| 1405/01/06 | $30.82 | -1.19% |
| 1405/01/05 | $31.25 | +0.58% |
| 1405/01/04 | $31.44 | -4.03% |
| 1405/01/03 | $30.99 | -2.42% |
| 1405/01/02 | $31.34 | +0.00% |
| 1405/01/01 | $31.04 | +0.78% |
| 1404/12/29 | $30.80 | -1.94% |
| 1404/12/28 | $31.41 | +0.87% |
| 1404/12/27 | $30.75 | -2.69% |
| 1404/12/26 | $31.58 | -0.91% |
| 1404/12/25 | $33.00 | -0.60% |
| 1404/12/24 | $32.24 | +0.56% |
| 1404/12/23 | $32.24 | -0.03% |
| 1404/12/22 | $32.80 | +2.95% |
| 1404/12/21 | $31.84 | -1.03% |
| 1404/12/20 | $32.19 | -1.23% |
| 1404/12/19 | $32.61 | +0.56% |
| 1404/12/18 | $32.54 | -7.19% |
| 1404/12/17 | $33.99 | +0.50% |
| 1404/12/16 | $33.98 | +1.58% |
| 1404/12/15 | $34.49 | +2.50% |
| 1404/12/14 | $33.60 | -3.36% |
| 1404/12/13 | $34.79 | +5.58% |
| 1404/12/12 | $32.97 | +0.61% |
| 1404/12/11 | $33.01 | -0.06% |
| 1404/12/10 | $32.91 | +0.00% |
| 1404/12/09 | $32.91 | -0.60% |
| 1404/12/08 | $32.53 | -0.85% |
| 1404/12/07 | $32.98 | -2.28% |
| 1404/12/06 | $32.60 | -2.95% |
| 1404/12/05 | $33.95 | +0.30% |
| 1404/12/04 | $33.90 | +0.86% |
| 1404/12/03 | $33.39 | -0.65% |
| 1404/12/02 | $33.40 | -0.21% |
| 1404/12/01 | $33.81 | -0.82% |
| 1404/11/30 | $34.51 | +2.56% |
| 1404/11/29 | $34.94 | +3.80% |
| 1404/11/28 | $35.04 | +4.47% |
| 1404/11/27 | $33.54 | -0.30% |
| 1404/11/26 | $33.64 | +0.27% |
| 1404/11/25 | $33.73 | -0.44% |
| 1404/11/24 | $34.87 | +6.70% |
| 1404/11/23 | $35.39 | +2.28% |
| 1404/11/22 | $34.58 | -0.49% |
| 1404/11/21 | $35.79 | +2.43% |
| 1404/11/20 | $34.94 | +4.77% |
| 1404/11/19 | $33.54 | +0.00% |
| 1404/11/18 | $33.54 | +0.63% |
| 1404/11/17 | $34.58 | +8.13% |
| 1404/11/16 | $34.04 | +4.64% |
| 1404/11/15 | $33.64 | +5.72% |
| 1404/11/14 | $31.82 | +2.65% |
| 1404/11/13 | $30.97 | -1.37% |
| 1404/11/12 | $31.42 | +0.13% |
| 1404/11/11 | $31.65 | -0.60% |
| 1404/11/10 | $31.11 | -2.29% |
| 1404/11/09 | $30.76 | +0.82% |
| 1404/11/08 | $30.57 | -0.26% |
| 1404/11/07 | $30.85 | -2.00% |
| 1404/11/06 | $31.53 | +1.22% |
| 1404/11/05 | $31.15 | +0.03% |
| 1404/11/04 | $30.95 | -1.87% |
| 1404/11/03 | $31.31 | -2.19% |
| 1404/11/02 | $31.59 | +1.22% |
| 1404/11/01 | $31.21 | +3.00% |
| 1404/10/30 | $30.30 | -0.03% |
| 1404/10/29 | $30.31 | +7.29% |
| 1404/10/28 | $28.04 | -9.29% |
| 1404/10/27 | $30.91 | +4.74% |
| 1404/10/26 | $29.51 | -4.47% |
| 1404/10/25 | $30.46 | +1.60% |
| 1404/10/24 | $29.98 | -1.09% |
| 1404/10/23 | $30.27 | -1.75% |
| 1404/10/22 | $30.89 | +2.56% |
| 1404/10/21 | $30.12 | +0.07% |
| 1404/10/20 | $30.09 | -0.07% |
| 1404/10/19 | $30.11 | +0.47% |
| 1404/10/18 | $30.00 | +6.08% |
| 1404/10/17 | $28.28 | +1.76% |
| 1404/10/16 | $27.79 | -3.00% |
| 1404/10/15 | $28.65 | -4.56% |
| 1404/10/14 | $30.03 | +0.03% |
| 1404/10/13 | $30.02 | +0.00% |
| 1404/10/12 | $29.92 | -1.03% |
| 1404/10/11 | $30.23 | -0.07% |
| 1404/10/10 | $30.28 | -0.20% |
| 1404/10/09 | $30.37 | +0.30% |
| 1404/10/08 | $30.32 | +0.60% |
| 1404/10/07 | $30.11 | -0.10% |
| 1404/10/06 | $30.12 | +0.10% |
| 1404/10/05 | $30.14 | +0.00% |
| 1404/10/04 | $30.14 | -0.26% |
| 1404/10/03 | $30.17 | +1.41% |
| 1404/10/02 | $29.75 | +0.37% |
| 1404/10/01 | $29.64 | -1.07% |
| 1404/09/30 | $30.03 | -0.27% |
| 1404/09/29 | $29.92 | -0.20% |
| 1404/09/28 | $29.95 | -2.35% |
| 1404/09/27 | $30.67 | +0.10% |
| 1404/09/26 | $30.78 | +2.06% |
| 1404/09/25 | $30.16 | +5.38% |
| 1404/09/24 | $28.63 | +3.81% |
| 1404/09/23 | $27.60 | +0.18% |
| 1404/09/22 | $27.55 | -0.18% |
| 1404/09/21 | $27.62 | -1.50% |
| 1404/09/20 | $28.04 | +0.36% |
| 1404/09/19 | $27.94 | +4.33% |
| 1404/09/18 | $26.80 | +0.53% |
| 1404/09/17 | $26.64 | -2.45% |
| 1404/09/16 | $27.32 | +0.00% |
| 1404/09/15 | $27.31 | +0.00% |
| 1404/09/14 | $27.31 | +0.55% |
| 1404/09/13 | $27.18 | -1.20% |
| 1404/09/12 | $27.42 | +1.67% |
| 1404/09/11 | $27.00 | +1.54% |
| 1404/09/10 | $26.57 | -0.34% |
| 1404/09/09 | $26.66 | +0.00% |
| 1404/09/08 | $26.66 | -0.04% |
| 1404/09/07 | $26.67 | +0.49% |
| 1404/09/06 | $26.56 | -0.04% |
| 1404/09/05 | $26.54 | -0.49% |
| 1404/09/04 | $26.65 | -0.04% |
| 1404/09/03 | $26.70 | +0.15% |
| 1404/09/02 | $26.61 | -0.22% |
| 1404/09/01 | $26.65 | +0.04% |
| 1404/08/30 | $26.66 | +0.19% |
| 1404/08/29 | $26.60 | -0.86% |
| 1404/08/28 | $26.80 | -2.12% |
| 1404/08/27 | $27.38 | +0.62% |
| 1404/08/26 | $27.23 | -1.16% |
| 1404/08/25 | $27.56 | +0.07% |
| 1404/08/24 | $27.54 | +0.25% |
| 1404/08/23 | $27.52 | -1.85% |