Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 478.17
-1.17 (-0.24%)
At close: Apr 27, 2026
BMV:CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 17 |
| 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 | -3.38% | 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 |
| Mar 18, 2026 | 525.00 | 525.00 | 509.00 | 509.00 | 503.14 | -4.86% | 65 |
| Mar 17, 2026 | 543.22 | 543.22 | 535.01 | 535.01 | 528.85 | -1.11% | 49 |
| Mar 13, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 534.77 | 0.19% | 31 |
| Mar 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 533.79 | 0.56% | 8,660 |
| Mar 11, 2026 | 537.00 | 540.00 | 537.00 | 537.00 | 530.82 | -0.56% | 115 |
| Mar 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 533.79 | -1.37% | 7,541 |
| Mar 9, 2026 | 550.00 | 550.00 | 547.49 | 547.50 | 541.20 | -3.61% | 93 |
| Mar 6, 2026 | 555.00 | 568.00 | 555.00 | 568.00 | 561.46 | 0.35% | 131 |
| Mar 5, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 559.49 | 0.71% | 6 |
| Mar 4, 2026 | 550.00 | 562.00 | 550.00 | 562.00 | 555.53 | 2.00% | 158 |
| Mar 3, 2026 | 540.00 | 551.00 | 540.00 | 551.00 | 544.66 | 3.57% | 2,108 |
| Mar 2, 2026 | 532.78 | 532.78 | 532.00 | 532.00 | 525.88 | -0.56% | 5,313 |
| Feb 27, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 528.84 | 0.94% | 26,147 |
| Feb 26, 2026 | 531.30 | 531.30 | 530.00 | 530.00 | 523.90 | -3.28% | 102 |
| Feb 23, 2026 | 542.47 | 548.00 | 542.47 | 548.00 | 541.69 | 3.40% | 208 |
| Feb 20, 2026 | 538.00 | 538.00 | 530.00 | 530.00 | 523.90 | -1.87% | 16,815 |
| Feb 19, 2026 | 540.10 | 540.10 | 539.15 | 540.10 | 533.89 | -0.63% | 324 |
| Feb 18, 2026 | 539.68 | 543.52 | 539.68 | 543.52 | 537.27 | 0.10% | 1,070 |
| Feb 17, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 536.75 | - | 21 |
| Feb 13, 2026 | 548.00 | 548.00 | 543.00 | 543.00 | 536.75 | -1.99% | 140 |
| Feb 12, 2026 | 556.00 | 556.00 | 554.00 | 554.00 | 547.63 | -1.51% | 3,083 |
| Feb 11, 2026 | 560.20 | 563.00 | 560.20 | 562.50 | 556.03 | 1.35% | 188 |
| Feb 10, 2026 | 542.00 | 555.00 | 542.00 | 555.00 | 548.61 | 2.78% | 733 |
| Feb 9, 2026 | 537.00 | 540.00 | 535.00 | 540.00 | 533.79 | -0.33% | 113 |
| Feb 6, 2026 | 535.00 | 541.79 | 535.00 | 541.79 | 535.56 | 1.91% | 425 |
| Feb 5, 2026 | 533.50 | 533.50 | 529.00 | 531.65 | 525.53 | 0.31% | 68 |
| Feb 4, 2026 | 500.00 | 538.00 | 500.00 | 530.00 | 523.90 | 1.83% | 115,472 |
| Feb 3, 2026 | 520.00 | 521.50 | 519.00 | 520.50 | 514.51 | 0.13% | 214 |
| Jan 30, 2026 | 507.00 | 520.00 | 503.77 | 519.81 | 513.83 | 3.24% | 517 |
| Jan 29, 2026 | 487.11 | 520.00 | 487.11 | 503.50 | 497.71 | 2.54% | 603 |