Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 416.06
+1.06 (0.26%)
At close: Jun 10, 2026
BMV:CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 416.06 | 416.06 | 416.06 | 416.06 | 416.06 | 0.26% | 19 |
| Jun 9, 2026 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | -0.06% | 54 |
| Jun 8, 2026 | 412.00 | 420.00 | 412.00 | 415.25 | 415.25 | -0.31% | 1,650 |
| Jun 5, 2026 | 405.00 | 419.00 | 405.00 | 416.56 | 416.56 | 3.61% | 5,870 |
| Jun 4, 2026 | 420.00 | 420.00 | 400.00 | 402.04 | 402.04 | -1.69% | 528 |
| Jun 3, 2026 | 429.50 | 429.50 | 407.18 | 408.95 | 408.95 | -5.11% | 848 |
| Jun 2, 2026 | 431.00 | 434.00 | 430.00 | 430.96 | 430.96 | -0.93% | 1,553 |
| Jun 1, 2026 | 430.02 | 435.00 | 428.00 | 435.00 | 435.00 | 0.93% | 27,499 |
| May 29, 2026 | 431.72 | 433.00 | 431.01 | 431.01 | 431.01 | -0.24% | 224 |
| May 28, 2026 | 438.00 | 439.01 | 432.03 | 432.03 | 432.03 | -1.24% | 323 |
| May 27, 2026 | 445.00 | 445.00 | 436.45 | 437.47 | 437.47 | 0.63% | 2,139 |
| May 26, 2026 | 434.25 | 434.80 | 434.25 | 434.71 | 434.71 | 0.51% | 1,938 |
| May 22, 2026 | 435.00 | 435.00 | 432.00 | 432.50 | 432.50 | -0.35% | 153 |
| May 21, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.55% | 524 |
| May 20, 2026 | 433.50 | 433.50 | 431.00 | 431.61 | 431.61 | 0.37% | 2,494 |
| May 19, 2026 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.69% | 323 |
| May 18, 2026 | 429.00 | 438.01 | 429.00 | 433.00 | 433.00 | 0.53% | 115 |
| May 15, 2026 | 440.50 | 440.50 | 429.20 | 430.73 | 430.73 | -0.86% | 12,611 |
| May 14, 2026 | 430.00 | 436.00 | 430.00 | 434.48 | 434.48 | 1.28% | 4,122 |
| May 13, 2026 | 430.00 | 430.00 | 425.00 | 429.00 | 429.00 | -0.21% | 905 |
| May 12, 2026 | 429.00 | 430.00 | 429.00 | 429.92 | 429.92 | 0.21% | 100 |
| May 11, 2026 | 433.00 | 433.00 | 428.11 | 429.00 | 429.00 | -1.76% | 353 |
| May 8, 2026 | 450.00 | 450.00 | 436.70 | 436.70 | 436.70 | -4.02% | 195 |
| May 7, 2026 | 455.00 | 456.00 | 452.00 | 455.00 | 455.00 | -0.22% | 96 |
| May 6, 2026 | 460.01 | 462.01 | 456.00 | 456.00 | 456.00 | -0.88% | 289 |
| May 5, 2026 | 467.00 | 467.00 | 459.00 | 460.03 | 460.03 | -3.24% | 218 |
| May 4, 2026 | 475.00 | 477.93 | 472.00 | 475.42 | 475.42 | -0.33% | 152 |
| Apr 30, 2026 | 471.00 | 477.00 | 470.00 | 477.00 | 477.00 | 2.14% | 242 |
| Apr 29, 2026 | 483.00 | 483.00 | 467.00 | 467.00 | 467.00 | -3.31% | 476 |
| Apr 28, 2026 | 486.00 | 486.00 | 480.00 | 483.00 | 483.00 | 1.01% | 122 |
| Apr 27, 2026 | 490.00 | 490.00 | 476.00 | 478.17 | 478.17 | -0.24% | 224 |
| Apr 24, 2026 | 520.00 | 520.25 | 479.00 | 479.34 | 479.34 | -13.08% | 3,271 |
| Apr 23, 2026 | 506.41 | 555.01 | 506.41 | 551.50 | 551.50 | 6.06% | 5,301 |
| Apr 20, 2026 | 519.50 | 520.00 | 519.50 | 520.00 | 520.00 | 1.85% | 424 |
| Apr 17, 2026 | 509.97 | 512.51 | 509.97 | 510.57 | 510.57 | 4.84% | 64 |
| Apr 15, 2026 | 489.00 | 489.00 | 487.00 | 487.00 | 487.00 | -0.31% | 107 |
| Apr 14, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 0.93% | 112 |
| Apr 13, 2026 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - | 19 |
| Apr 10, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.62% | 420 |
| Apr 9, 2026 | 492.00 | 492.00 | 486.99 | 487.00 | 487.00 | 0.83% | 47 |
| Apr 8, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -1.54% | 46 |
| Apr 7, 2026 | 495.00 | 495.00 | 490.53 | 490.53 | 490.53 | -1.70% | 92 |
| Apr 6, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.10% | 5,918 |
| Apr 1, 2026 | 510.00 | 510.00 | 499.50 | 499.50 | 499.50 | -2.26% | 65 |
| Mar 31, 2026 | 510.00 | 517.00 | 510.00 | 517.00 | 511.05 | -1.34% | 636 |
| Mar 30, 2026 | 520.00 | 524.00 | 520.00 | 524.00 | 517.97 | 1.99% | 212 |
| Mar 27, 2026 | 514.00 | 515.90 | 512.00 | 513.80 | 507.89 | -1.19% | 880 |
| Mar 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 514.02 | -1.07% | 11 |
| Mar 20, 2026 | 524.00 | 525.60 | 524.00 | 525.60 | 519.55 | 2.46% | 1,030 |
| Mar 19, 2026 | 520.00 | 520.00 | 513.00 | 513.00 | 507.10 | 0.79% | 26 |