康卡斯特公司

CMCSA
🏛️ 墨西哥 →
585.00
最后更新: 2025-09-26
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
2022-12-28 675.00 675.00 675.00 675.00 0.0M
2022-12-13 743.40 743.40 743.40 743.40 0.0M
2022-12-09 690.00 695.00 690.00 695.00 0.0M
2022-12-02 690.00 690.00 690.00 690.00 0.0M
2022-12-01 696.00 700.00 696.00 700.00 0.0M
2022-11-30 685.04 693.00 685.04 693.00 0.0M
2022-11-28 685.04 685.04 685.04 685.04 0.0M
2022-11-25 691.20 691.20 685.01 685.01 0.0M
2022-11-23 676.51 686.00 676.51 677.02 0.0M
2022-11-22 674.01 680.50 674.01 674.01 0.0M
2022-11-18 675.46 675.46 675.45 675.45 0.0M
2022-11-17 636.01 678.39 636.01 673.09 0.0M
2022-11-16 662.00 662.00 662.00 662.00 0.0M
2022-11-15 681.99 681.99 650.01 650.01 0.0M
2022-11-14 661.01 661.50 661.00 661.00 0.0M
2022-11-11 655.79 668.00 655.79 661.00 0.0M
2022-11-10 627.50 627.50 627.50 627.50 0.0M
2022-11-01 627.40 627.40 627.40 627.40 0.0M
2022-10-27 651.20 651.20 651.20 651.20 0.0M
2022-10-25 627.00 627.00 627.00 627.00 0.0M
2022-10-24 620.00 620.00 620.00 620.00 0.0M
2022-10-17 600.00 618.00 600.00 618.00 0.0M
2022-10-12 572.60 572.60 572.60 572.60 0.0M
2022-10-07 595.60 595.60 595.60 595.60 0.0M
2022-10-03 614.39 614.39 614.39 614.39 0.0M
2022-09-30 600.00 600.00 600.00 600.00 0.0M
2022-09-29 611.50 611.50 611.50 611.50 0.0M
2022-09-28 630.00 630.00 630.00 630.00 0.0M
2022-09-27 616.50 616.50 616.50 616.50 0.0M
2022-09-26 632.50 632.50 625.00 631.00 0.0M
2022-09-23 652.57 652.57 652.57 652.57 0.0M
2022-09-22 647.00 650.00 647.00 647.61 0.0M
2022-09-14 681.31 686.57 681.31 686.00 0.0M
2022-09-13 681.31 681.31 681.31 681.31 0.0M
2022-09-08 682.40 692.95 682.00 692.95 0.0M
2022-09-07 700.00 700.00 700.00 700.00 0.0M
2022-09-06 706.29 706.29 700.00 700.00 0.0M
2022-09-02 737.49 737.49 720.00 720.00 0.0M
2022-09-01 742.42 742.42 742.42 742.42 0.0M
2022-08-30 722.78 722.78 722.78 722.78 0.0M
2022-08-29 720.00 720.00 720.00 720.00 0.0M
2022-08-26 742.00 744.51 742.00 744.51 0.0M
2022-08-24 753.60 753.60 753.60 753.60 0.0M
2022-08-23 753.60 753.60 753.60 753.60 0.0M
2022-08-22 772.44 772.44 760.00 760.00 0.0M
2022-08-16 803.15 803.15 803.15 803.15 0.0M
2022-08-12 793.00 793.00 793.00 793.00 0.0M
2022-08-09 774.01 774.01 774.01 774.01 0.0M
2022-08-08 790.00 790.00 790.00 790.00 0.0M
2022-08-04 795.00 795.00 790.00 790.00 0.0M
2022-08-03 787.00 787.00 787.00 787.00 0.0M
2022-08-02 774.90 774.90 774.90 774.90 0.0M
2022-08-01 764.94 764.94 761.34 761.34 0.0M
2022-07-29 763.50 765.00 755.00 757.43 0.0M
2022-07-28 803.76 823.59 797.96 801.51 0.0M
2022-07-27 868.11 868.11 868.11 868.11 0.0M
2022-07-25 864.80 865.06 864.80 865.06 0.0M
2022-07-18 830.00 830.00 830.00 830.00 0.0M
2022-07-15 836.00 836.00 836.00 836.00 0.0M
2022-07-05 800.00 800.00 800.00 800.00 0.0M
2022-07-04 794.00 794.00 794.00 794.00 0.0M
2022-07-01 790.00 816.00 790.00 816.00 0.0M
2022-06-29 788.00 790.00 788.00 790.00 0.0M
2022-06-28 807.65 807.65 793.00 793.00 0.0M
2022-06-22 780.00 780.00 780.00 780.00 0.0M
2022-06-15 831.90 831.90 831.90 831.90 0.0M
2022-06-09 838.30 838.30 838.30 838.30 0.0M
2022-06-08 838.00 838.00 838.00 838.00 0.0M
2022-05-27 861.97 861.97 861.97 861.97 0.0M
2022-05-25 861.37 861.37 861.37 861.37 0.0M
2022-05-24 847.94 847.94 847.94 847.94 0.0M
2022-05-23 842.70 842.70 842.70 842.70 0.0M
2022-05-20 839.00 839.00 838.00 838.00 0.0M
2022-05-18 853.00 853.00 853.00 853.00 0.0M
2022-05-16 835.00 835.00 835.00 835.00 0.0M
2022-05-13 831.08 831.08 831.08 831.08 0.0M
2022-05-12 805.00 828.24 805.00 828.24 0.0M
2022-05-11 811.43 811.43 811.43 811.43 0.0M
2022-05-10 823.00 823.00 823.00 823.00 0.0M
2022-05-06 792.00 803.79 792.00 803.79 0.0M
2022-05-05 819.72 819.72 819.72 819.72 0.0M
2022-05-03 816.63 820.00 816.63 820.00 0.0M
2022-05-02 816.70 816.70 816.63 816.63 0.0M
2022-04-29 816.00 817.00 816.00 816.63 0.0M
2022-04-28 852.54 852.54 843.44 846.37 0.0M
2022-04-27 908.42 913.50 897.91 897.91 0.0M
2022-04-26 925.00 925.00 924.00 924.00 0.0M
2022-04-22 942.00 942.00 926.00 927.00 0.0M
2022-04-21 964.50 964.50 964.50 964.50 0.0M
2022-04-18 932.91 932.91 932.20 932.20 0.0M
2022-04-13 930.00 947.00 930.00 947.00 0.0M
2022-04-12 941.00 941.00 938.00 938.00 0.0M
2022-04-07 943.90 943.90 943.90 943.90 0.0M
2022-04-06 960.00 960.00 960.00 960.00 0.0M
2022-04-05 955.76 955.76 955.76 955.76 0.0M
2022-04-04 957.00 957.00 957.00 957.00 0.0M
2022-04-01 950.07 950.07 950.07 950.07 0.0M
2022-03-30 948.99 948.99 948.99 948.99 0.0M
2022-03-28 950.42 950.42 950.42 950.42 0.0M
2022-03-25 943.50 943.50 935.00 939.80 0.0M
2022-03-24 940.00 940.00 940.00 940.00 0.0M
2022-03-22 958.00 958.00 958.00 958.00 0.0M
2022-03-17 944.00 944.00 944.00 944.00 0.0M
2022-03-16 944.00 944.00 944.00 944.00 0.0M
2022-03-15 945.00 945.00 945.00 945.00 0.0M
2022-03-14 938.00 938.00 938.00 938.00 0.0M
2022-03-11 973.97 973.97 953.00 953.00 0.0M
2022-03-09 940.02 974.50 940.02 974.50 0.0M
2022-03-08 1,001.00 1,001.00 1,000.52 1,000.52 0.0M
2022-03-07 1,001.74 1,001.74 1,001.74 1,001.74 0.0M
2022-03-04 982.85 986.90 982.85 986.90 0.0M
2022-03-01 956.40 961.25 956.40 961.25 0.0M
2022-02-28 946.21 946.21 946.21 946.21 0.0M
2022-02-25 959.50 959.50 959.50 959.50 0.0M
2022-02-24 943.50 943.50 943.50 943.50 0.0M
2022-02-23 940.00 940.00 913.00 916.00 0.0M
2022-02-22 959.40 959.40 950.40 950.40 0.0M
2022-02-18 949.36 951.00 948.44 951.00 0.0M
2022-02-17 953.33 962.00 953.33 962.00 0.0M
2022-02-16 973.40 973.40 973.40 973.40 0.0M
2022-02-15 980.40 980.40 979.30 979.30 0.0M
2022-02-14 970.00 970.00 970.00 970.00 0.0M
2022-02-11 988.30 988.30 985.00 985.00 0.0M
2022-02-04 1,069.97 1,069.97 1,069.97 1,069.97 0.0M
2022-02-03 1,034.28 1,034.28 1,034.00 1,034.00 0.0M
2022-02-02 1,025.30 1,026.00 1,025.00 1,025.00 0.0M
2022-02-01 1,022.00 1,022.00 1,022.00 1,022.00 0.0M
2022-01-28 1,022.85 1,038.99 1,022.00 1,028.15 0.0M
2022-01-27 1,021.35 1,023.99 1,021.35 1,023.99 0.0M
2022-01-26 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2022-01-25 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2022-01-24 1,047.65 1,047.65 1,047.65 1,047.65 0.0M
2022-01-21 1,035.00 1,035.00 1,035.00 1,035.00 0.0M
2022-01-20 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-01-19 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2022-01-18 1,018.50 1,018.50 1,018.50 1,018.50 0.0M
2022-01-14 1,048.27 1,048.27 1,048.00 1,048.00 0.0M
2022-01-13 1,035.00 1,035.00 1,030.00 1,030.00 0.0M
2022-01-12 1,049.31 1,049.31 1,035.00 1,035.00 0.0M
2022-01-11 1,030.43 1,041.85 1,030.43 1,041.85 0.0M
2022-01-10 1,025.90 1,026.18 1,025.90 1,026.18 0.0M
2022-01-06 1,040.93 1,040.93 1,040.93 1,040.93 0.0M
2022-01-03 1,038.45 1,038.55 1,038.45 1,038.55 0.0M