康卡斯特公司

CMCSA
🏛️ 墨西哥 →
578.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,047.00 1,080.00 1,038.00 1,038.00 0.0M
2021-12-29 1,041.97 1,041.97 1,041.97 1,041.97 0.0M
2021-12-27 1,029.00 1,029.00 1,029.00 1,029.00 0.0M
2021-12-23 1,037.00 1,037.00 1,037.00 1,037.00 0.0M
2021-12-21 1,016.00 1,016.00 1,016.00 1,016.00 0.0M
2021-12-20 1,004.50 1,004.50 1,004.50 1,004.50 0.0M
2021-12-17 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-12-16 1,022.00 1,022.00 1,022.00 1,022.00 0.0M
2021-12-15 1,030.01 1,030.01 1,026.00 1,026.00 0.0M
2021-12-14 1,028.50 1,028.50 1,028.50 1,028.50 0.0M
2021-12-13 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-12-10 1,012.85 1,012.85 1,012.85 1,012.85 0.0M
2021-12-08 1,028.88 1,028.88 1,028.88 1,028.88 0.0M
2021-12-07 1,050.00 1,059.09 1,033.25 1,045.15 0.0M
2021-12-03 1,096.40 1,096.40 1,095.00 1,095.00 0.0M
2021-12-02 1,104.00 1,104.00 1,104.00 1,104.00 0.0M
2021-12-01 1,068.22 1,068.22 1,068.22 1,068.22 0.0M
2021-11-30 1,079.00 1,079.00 1,074.10 1,074.95 0.0M
2021-11-29 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-11-26 1,118.59 1,118.59 1,118.59 1,118.59 0.0M
2021-11-23 1,116.00 1,116.00 1,116.00 1,116.00 0.0M
2021-11-22 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-11-19 1,083.05 1,084.00 1,081.95 1,084.00 0.0M
2021-11-18 1,098.45 1,098.50 1,098.45 1,098.50 0.0M
2021-11-16 1,109.00 1,109.00 1,109.00 1,109.00 0.0M
2021-11-10 1,116.00 1,116.00 1,116.00 1,116.00 0.0M
2021-11-09 1,146.68 1,146.68 1,146.68 1,146.68 0.0M
2021-10-29 1,064.16 1,064.16 1,058.00 1,059.00 0.0M
2021-10-28 1,059.19 1,065.85 1,057.30 1,057.30 0.0M
2021-10-26 1,092.00 1,096.19 1,092.00 1,096.19 0.0M
2021-10-25 1,094.00 1,094.00 1,094.00 1,094.00 0.0M
2021-10-22 1,094.00 1,094.00 1,094.00 1,094.00 0.0M
2021-10-21 1,082.41 1,082.41 1,082.41 1,082.41 0.0M
2021-10-19 1,094.05 1,094.85 1,094.05 1,094.85 0.0M
2021-10-18 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2021-10-15 1,098.32 1,098.32 1,098.32 1,098.32 0.0M
2021-10-14 1,109.21 1,116.90 1,109.21 1,116.90 0.0M
2021-10-12 1,085.50 1,085.50 1,079.55 1,079.55 0.0M
2021-10-11 1,120.50 1,120.50 1,092.01 1,100.00 0.0M
2021-10-08 1,158.99 1,158.99 1,131.00 1,131.00 0.0M
2021-10-07 1,188.00 1,188.00 1,188.00 1,188.00 0.0M
2021-10-06 1,160.65 1,168.02 1,160.65 1,168.02 0.0M
2021-10-04 1,168.01 1,168.01 1,168.01 1,168.01 0.0M
2021-09-30 1,148.23 1,162.00 1,129.10 1,129.10 0.0M
2021-09-29 1,154.00 1,154.00 1,154.00 1,154.00 0.0M
2021-09-27 1,130.01 1,130.01 1,130.00 1,130.00 0.0M
2021-09-24 1,127.00 1,130.00 1,127.00 1,130.00 0.0M
2021-09-23 1,135.00 1,137.80 1,120.00 1,120.00 0.0M
2021-09-22 1,150.00 1,150.00 1,140.00 1,140.00 0.0M
2021-09-21 1,153.04 1,153.04 1,128.00 1,130.00 0.0M
2021-09-17 1,141.30 1,141.30 1,141.30 1,141.30 0.0M
2021-09-15 1,093.00 1,093.00 1,093.00 1,093.00 0.0M
2021-09-14 1,121.50 1,121.50 1,110.00 1,110.00 0.0M
2021-09-13 1,232.00 1,232.00 1,191.40 1,191.40 0.0M
2021-09-10 1,186.00 1,186.00 1,186.00 1,186.00 0.0M
2021-09-08 1,231.00 1,231.00 1,196.50 1,212.51 0.0M
2021-09-07 1,231.00 1,231.00 1,231.00 1,231.00 0.0M
2021-09-02 1,227.00 1,233.50 1,227.00 1,231.00 0.0M
2021-09-01 1,219.70 1,224.00 1,192.26 1,202.96 0.0M
2021-08-31 1,200.00 1,212.00 1,190.01 1,191.00 0.0M
2021-08-27 1,197.00 1,197.00 1,197.00 1,197.00 0.0M
2021-08-26 1,178.60 1,178.60 1,178.60 1,178.60 0.0M
2021-08-25 1,219.19 1,219.19 1,204.50 1,204.50 0.0M
2021-08-24 1,203.00 1,206.00 1,196.98 1,200.00 0.0M
2021-08-23 1,230.03 1,230.03 1,222.00 1,222.00 0.0M
2021-08-20 1,185.59 1,215.06 1,185.59 1,210.00 0.0M
2021-08-19 1,194.00 1,194.00 1,185.00 1,185.00 0.0M
2021-08-18 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2021-08-17 1,178.00 1,183.30 1,178.00 1,183.30 0.0M
2021-08-16 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2021-08-13 1,174.15 1,180.96 1,174.15 1,180.00 0.0M
2021-08-12 1,170.00 1,178.00 1,144.43 1,178.00 0.0M
2021-08-09 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2021-08-05 1,160.00 1,162.24 1,104.52 1,162.24 0.0M
2021-08-04 1,155.50 1,155.50 1,155.50 1,155.50 0.0M
2021-08-03 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2021-08-02 1,162.50 1,166.00 1,162.50 1,164.00 0.0M
2021-07-30 1,155.00 1,186.19 1,155.00 1,186.19 0.0M
2021-07-29 1,160.00 1,162.00 1,160.00 1,162.00 0.0M
2021-07-28 1,174.96 1,174.96 1,174.96 1,174.96 0.0M
2021-07-27 1,166.00 1,168.00 1,166.00 1,167.55 0.0M
2021-07-23 1,168.00 1,168.00 1,168.00 1,168.00 0.0M
2021-07-22 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2021-07-19 1,118.13 1,122.51 1,118.13 1,122.51 0.0M
2021-07-13 1,160.00 1,160.00 1,158.00 1,158.00 0.0M
2021-07-08 1,171.66 1,171.66 1,171.36 1,171.36 0.0M
2021-07-07 1,158.00 1,163.50 1,158.00 1,163.50 0.0M
2021-07-06 1,131.63 1,143.00 1,127.87 1,137.50 0.0M
2021-07-02 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2021-07-01 1,146.61 1,173.89 1,146.61 1,155.65 0.0M
2021-06-30 1,132.00 1,132.00 1,132.00 1,132.00 0.0M
2021-06-29 1,129.15 1,129.15 1,129.15 1,129.15 0.0M
2021-06-28 1,110.00 1,116.00 1,094.71 1,094.71 0.0M
2021-06-25 1,094.80 1,113.00 1,094.80 1,111.00 0.0M
2021-06-24 1,125.00 1,125.00 1,091.40 1,112.10 0.0M
2021-06-23 1,126.50 1,126.50 1,122.00 1,124.46 0.0M
2021-06-22 1,183.00 1,183.00 1,172.50 1,172.50 0.0M
2021-06-21 1,180.00 1,180.00 1,173.00 1,173.00 0.0M
2021-06-18 1,166.00 1,171.00 1,166.00 1,171.00 0.0M
2021-06-17 1,162.51 1,176.00 1,162.51 1,176.00 0.0M
2021-06-16 1,161.33 1,161.33 1,152.00 1,161.00 0.0M
2021-06-14 1,130.00 1,134.00 1,130.00 1,134.00 0.0M
2021-06-11 1,133.00 1,133.00 1,130.00 1,130.00 0.0M
2021-06-10 1,116.00 1,116.00 1,116.00 1,116.00 0.0M
2021-06-09 1,114.00 1,114.00 1,114.00 1,114.00 0.0M
2021-06-08 1,113.00 1,114.00 1,113.00 1,114.00 0.0M
2021-06-07 1,122.50 1,128.00 1,122.50 1,128.00 0.0M
2021-06-03 1,142.98 1,142.98 1,126.00 1,126.00 0.0M
2021-06-02 1,140.21 1,140.21 1,140.21 1,140.21 0.0M
2021-06-01 1,140.00 1,140.21 1,132.00 1,140.21 0.0M
2021-05-25 1,111.00 1,113.30 1,108.00 1,108.00 0.0M
2021-05-20 1,097.10 1,097.10 1,097.10 1,097.10 0.0M
2021-05-19 1,070.50 1,074.75 1,067.00 1,074.75 0.0M
2021-05-17 1,130.00 1,130.00 1,098.23 1,098.23 0.0M
2021-05-13 1,146.00 1,152.00 1,146.00 1,152.00 0.0M
2021-05-11 1,148.00 1,148.00 1,148.00 1,148.00 0.0M
2021-05-10 1,163.00 1,163.00 1,148.00 1,148.00 0.0M
2021-05-06 1,140.00 1,145.00 1,140.00 1,142.04 0.0M
2021-05-04 1,143.90 1,143.90 1,143.90 1,143.90 0.0M
2021-05-03 1,138.00 1,150.00 1,138.00 1,150.00 0.0M
2021-04-30 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2021-04-29 1,137.98 1,137.98 1,129.08 1,130.00 0.0M
2021-04-28 1,082.50 1,082.50 1,082.50 1,082.50 0.0M
2021-04-27 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-04-26 1,078.00 1,082.50 1,078.00 1,082.50 0.0M
2021-04-23 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-04-22 1,090.00 1,090.00 1,080.00 1,080.00 0.0M
2021-04-21 1,085.85 1,085.85 1,085.85 1,085.85 0.0M
2021-04-20 1,075.02 1,075.02 1,074.97 1,074.97 0.0M
2021-04-19 1,084.00 1,084.00 1,072.00 1,072.00 0.0M
2021-04-16 1,102.00 1,102.00 1,094.00 1,094.00 0.0M
2021-04-15 1,082.70 1,082.70 1,076.25 1,076.25 0.0M
2021-04-14 1,076.00 1,076.00 1,076.00 1,076.00 0.0M
2021-04-13 1,079.41 1,079.41 1,078.00 1,078.00 0.0M
2021-04-12 1,030.00 1,076.00 1,030.00 1,076.00 0.0M
2021-04-09 1,085.00 1,085.00 1,060.90 1,072.17 0.0M
2021-04-08 1,092.00 1,092.00 1,092.00 1,092.00 0.0M
2021-04-07 1,098.00 1,098.00 1,098.00 1,098.00 0.0M
2021-04-06 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2021-04-05 1,109.00 1,111.00 1,109.00 1,111.00 0.0M
2021-03-31 1,121.01 1,121.01 1,118.90 1,118.90 0.0M
2021-03-30 1,130.50 1,130.50 1,130.50 1,130.50 0.0M
2021-03-26 1,176.00 1,176.00 1,126.45 1,128.75 0.0M
2021-03-24 1,168.41 1,176.00 1,168.00 1,176.00 0.0M
2021-03-23 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2021-03-18 1,164.90 1,164.90 1,145.80 1,148.42 0.0M
2021-03-17 1,175.17 1,175.17 1,172.00 1,172.00 0.0M
2021-03-16 1,184.50 1,200.00 1,184.50 1,192.60 0.0M
2021-03-11 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2021-03-10 1,186.00 1,198.00 1,186.00 1,195.80 0.0M
2021-03-09 1,180.47 1,188.00 1,180.47 1,188.00 0.1M
2021-03-05 1,151.00 1,175.00 1,151.00 1,175.00 0.0M
2021-03-04 1,134.40 1,138.50 1,134.40 1,138.44 0.0M
2021-03-03 1,122.01 1,141.70 1,122.01 1,132.00 0.0M
2021-03-02 1,121.00 1,121.00 1,121.00 1,121.00 0.0M
2021-03-01 1,113.00 1,143.00 1,113.00 1,143.00 0.0M
2021-02-25 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-02-24 1,086.50 1,087.00 1,086.50 1,087.00 0.0M
2021-02-23 1,072.75 1,072.75 1,072.75 1,072.75 0.0M
2021-02-19 1,060.00 1,062.70 1,060.00 1,062.70 0.0M
2021-02-18 1,075.50 1,075.50 1,074.14 1,074.14 0.0M
2021-02-17 1,075.00 1,075.00 1,069.00 1,071.00 0.0M
2021-02-12 1,061.23 1,061.23 1,059.00 1,059.00 0.0M
2021-02-11 1,122.55 1,122.55 1,053.00 1,067.87 0.0M
2021-02-10 1,047.40 1,047.40 1,047.40 1,047.40 0.0M
2021-02-09 1,045.00 1,045.00 1,045.00 1,045.00 0.0M
2021-02-08 1,042.00 1,042.00 1,042.00 1,042.00 0.0M
2021-02-04 1,030.00 1,045.00 1,022.01 1,022.01 0.0M
2021-02-03 1,030.62 1,030.62 1,030.62 1,030.62 0.0M
2021-01-29 1,019.80 1,026.00 1,019.80 1,026.00 0.0M
2021-01-28 1,035.50 1,045.72 1,035.50 1,045.72 0.0M
2021-01-26 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-01-25 978.65 978.65 978.65 978.65 0.0M
2021-01-22 962.09 962.09 962.09 962.09 0.0M
2021-01-21 950.00 999.00 950.00 967.00 0.0M
2021-01-20 953.00 960.66 948.93 960.66 0.0M
2021-01-19 952.35 952.35 952.35 952.35 0.0M
2021-01-15 916.05 972.60 916.05 972.60 0.0M
2021-01-12 1,001.00 1,001.00 1,001.00 1,001.00 0.0M
2021-01-08 1,010.18 1,031.80 1,010.18 1,031.80 0.0M
2021-01-07 999.97 999.97 999.97 999.97 0.0M
2021-01-06 995.00 995.00 995.00 995.00 0.0M
2021-01-05 990.00 990.00 990.00 990.00 0.0M
2021-01-04 1,001.00 1,004.25 994.00 1,004.25 0.0M