Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 460.08
+7.64 (1.69%)
At close: Aug 28, 2026
BMV:CMCSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 448.21 | 460.08 | 448.21 | 460.08 | 460.08 | 1.69% | 36,448 |
| Aug 27, 2026 | 453.50 | 454.50 | 452.44 | 452.44 | 452.44 | -1.73% | 190 |
| Aug 26, 2026 | 460.50 | 460.50 | 458.75 | 460.40 | 460.40 | -0.44% | 486 |
| Aug 25, 2026 | 460.79 | 463.00 | 459.50 | 462.43 | 462.43 | 0.53% | 217 |
| Aug 24, 2026 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 1.23% | 40 |
| Aug 21, 2026 | 450.37 | 455.00 | 449.99 | 454.41 | 454.41 | 0.31% | 139 |
| Aug 19, 2026 | 455.00 | 458.01 | 452.33 | 453.00 | 453.00 | 1.80% | 177 |
| Aug 18, 2026 | 445.00 | 446.05 | 441.00 | 445.00 | 445.00 | 2.30% | 169 |
| Aug 17, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -1.80% | 123 |
| Aug 13, 2026 | 438.34 | 446.68 | 438.34 | 442.98 | 442.98 | 1.19% | 30,841 |
| Aug 11, 2026 | 431.00 | 439.00 | 431.00 | 437.79 | 437.79 | 1.81% | 495 |
| Aug 10, 2026 | 435.99 | 435.99 | 429.93 | 430.00 | 430.00 | -1.24% | 1,569 |
| Aug 7, 2026 | 432.00 | 435.50 | 432.00 | 435.40 | 435.40 | 0.79% | 234 |
| Aug 6, 2026 | 425.99 | 433.00 | 425.99 | 432.00 | 432.00 | 1.03% | 139 |
| Aug 4, 2026 | 422.00 | 427.60 | 422.00 | 427.60 | 427.60 | 0.26% | 1,045 |
| Aug 3, 2026 | 427.00 | 427.00 | 425.01 | 426.50 | 426.50 | 2.52% | 192 |
| Jul 31, 2026 | 415.00 | 416.00 | 415.00 | 416.00 | 416.00 | 1.45% | 108 |
| Jul 30, 2026 | 408.00 | 410.04 | 408.00 | 410.04 | 410.04 | -4.64% | 26 |
| Jul 29, 2026 | 423.76 | 432.52 | 423.76 | 430.00 | 430.00 | 2.21% | 1,760 |
| Jul 28, 2026 | 412.00 | 422.50 | 412.00 | 420.70 | 420.70 | 4.26% | 1,221 |
| Jul 27, 2026 | 404.30 | 405.00 | 403.50 | 403.50 | 403.50 | 3.46% | 1,582 |
| Jul 24, 2026 | 380.00 | 391.35 | 380.00 | 390.00 | 390.00 | 0.86% | 1,555 |
| Jul 23, 2026 | 406.30 | 407.00 | 385.77 | 386.67 | 386.67 | -5.92% | 31,621 |
| Jul 22, 2026 | 419.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.72% | 271 |
| Jul 21, 2026 | 415.00 | 416.00 | 413.00 | 414.00 | 414.00 | 0.93% | 1,137 |
| Jul 20, 2026 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | -1.87% | 21 |
| Jul 17, 2026 | 430.00 | 431.79 | 413.01 | 418.00 | 418.00 | -0.48% | 1,721 |
| Jul 16, 2026 | 421.35 | 422.00 | 420.00 | 420.00 | 420.00 | 2.31% | 89 |
| Jul 15, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.37% | 10 |
| Jul 14, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -3.20% | 37 |
| Jul 13, 2026 | 424.00 | 424.20 | 422.00 | 422.50 | 422.50 | 2.34% | 13,182 |
| Jul 10, 2026 | 410.00 | 412.83 | 409.21 | 412.83 | 412.83 | 1.81% | 40 |
| Jul 9, 2026 | 410.01 | 410.01 | 401.39 | 405.50 | 405.50 | -1.10% | 48,267 |
| Jul 8, 2026 | 415.00 | 415.00 | 410.01 | 410.01 | 410.01 | - | 1,428 |
| Jul 7, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 0.49% | 255 |
| Jul 6, 2026 | 411.00 | 412.00 | 408.00 | 408.00 | 408.00 | -1.40% | 29,720 |
| Jul 2, 2026 | 418.00 | 418.00 | 405.00 | 413.79 | 413.79 | -0.29% | 6,881 |
| Jul 1, 2026 | 430.00 | 430.00 | 415.00 | 415.00 | 415.00 | -2.10% | 2,093 |
| Jun 30, 2026 | 437.00 | 437.00 | 424.91 | 429.70 | 423.89 | 0.40% | 26,726 |
| Jun 29, 2026 | 422.41 | 428.00 | 422.41 | 428.00 | 422.22 | 5.68% | 48 |
| Jun 26, 2026 | 405.00 | 406.01 | 405.00 | 405.00 | 399.53 | 1.21% | 120 |
| Jun 25, 2026 | 400.30 | 401.00 | 400.00 | 400.15 | 394.74 | -0.17% | 410 |
| Jun 24, 2026 | 399.01 | 404.00 | 399.01 | 400.82 | 395.40 | -0.54% | 4,740 |
| Jun 23, 2026 | 397.85 | 403.00 | 397.70 | 403.00 | 397.55 | 3.60% | 1,386 |
| Jun 22, 2026 | 390.53 | 390.53 | 388.00 | 389.00 | 383.74 | -0.23% | 5,091 |
| Jun 18, 2026 | 390.00 | 395.01 | 388.42 | 389.91 | 384.64 | -0.81% | 3,937 |
| Jun 17, 2026 | 399.45 | 400.00 | 392.37 | 393.10 | 387.79 | -3.06% | 1,877 |
| Jun 16, 2026 | 412.01 | 412.01 | 401.90 | 405.52 | 400.04 | -1.84% | 5,480 |
| Jun 15, 2026 | 421.00 | 424.00 | 413.00 | 413.11 | 407.53 | -2.89% | 670 |
| Jun 12, 2026 | 415.00 | 425.41 | 415.00 | 425.41 | 419.66 | 2.64% | 277 |