COMCAST koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: COMCAST

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
20040512	28.27
20040511	28.48
20040510	28.05
20040507	28.77
20040506	28.50
20040505	29.26
20040504	29.67
20040503	29.93
20040430	30.16
20040429	30.57
20040428	30.20
20040427	29.97
20040426	29.85
20040423	28.92
20040422	29.10
20040421	29.43
20040420	29.98
20040419	30.66
20040416	30.24
20040415	30.20
20040414	30.65
20040413	29.99
20040412	30.34
20040408	29.24
20040407	29.30
20040406	29.81
20040405	29.77
20040402	29.09
20040401	29.17
20040331	28.76
20040330	28.96
20040329	28.99
20040326	29.24
20040325	28.47
20040324	28.00
20040323	28.16
20040322	28.55
20040319	28.66
20040318	28.93
20040317	29.03
20040316	29.00
20040315	28.98
20040312	29.49
20040311	29.05
20040310	29.80
20040309	29.88
20040308	30.00
20040305	30.44
20040304	30.71
20040303	30.40
20040302	29.93
20040301	30.30
20040227	29.95
20040226	29.95
20040225	29.93
20040224	29.82
20040223	29.51
20040220	30.18
20040219	30.25
20040218	30.80
20040217	30.75
20040213	29.90
20040212	30.06
20040211	31.23
20040210	33.93
20040209	33.25
20040206	33.38
20040205	33.31
20040204	33.52
20040203	33.79
20040202	34.09
20040130	34.10
20040129	34.60
20040128	33.95
20040127	35.21
20040126	36.05
20040123	35.46
20040122	35.90
20040121	36.13
20040120	35.63
20040116	35.88
20040115	35.74
20040114	35.84
20040113	35.52
20040112	35.36
20040109	35.16
20040108	34.99
20040107	34.19
20040106	33.30
20040105	33.26
20040102	32.96
20031231	32.79
20031230	32.25
20031229	32.45
20031226	32.03
20031224	31.85
20031223	31.95
20031222	32.23
20031219	31.92
20031218	31.92
20031217	31.55
20031216	31.97
20031215	31.72
20031212	31.75
20031211	31.58
20031210	31.28
20031209	31.46
20031208	31.69
20031205	31.57
20031204	31.90
20031203	31.62
20031202	31.56
20031201	31.63
20031128	31.60
20031126	31.74
20031125	31.80
20031124	32.19
20031121	31.58
20031120	30.85
20031119	31.29
20031118	30.76
20031117	31.70
20031114	31.72
20031113	31.82
20031112	31.89
20031111	31.83
20031110	32.70
20031107	33.32
20031106	32.85
20031105	32.72
20031104	32.75
20031103	33.43
20031031	33.87
20031030	33.40
20031029	33.62
20031028	33.62
20031027	32.41
20031024	32.15
20031023	32.05
20031022	31.89
20031021	32.57
20031020	32.21
20031017	32.23
20031016	33.14
20031015	32.45
20031014	32.43
20031013	32.05
20031010	32.07
20031009	31.43
20031008	31.28
20031007	32.23
20031006	32.43
20031003	32.43
20031002	31.93
20031001	31.79
20030930	30.82
20030929	30.86
20030926	29.86
20030925	30.36
20030924	30.57
20030923	31.60
20030922	30.56
20030919	31.20
20030918	31.47
20030917	31.43
20030916	31.19
20030915	29.97
20030912	30.44
20030911	30.53
20030910	30.36
20030909	30.94
20030908	30.59
20030905	30.03
20030904	30.66
20030903	29.68
20030902	29.54
20030829	29.76
20030828	29.34
20030827	29.31
20030826	29.13
20030825	28.90
20030822	28.52
20030821	29.30
20030820	29.15
20030819	29.31
20030818	29.41
20030815	29.48
20030814	29.76
20030813	29.74
20030812	30.12
20030811	29.65
20030808	29.28
20030807	29.27
20030806	29.01
20030805	29.19
20030804	30.21
20030801	30.40
20030731	30.48
20030730	30.82
20030729	30.94

Datum	Slot
20030728	30.20
20030725	30.41
20030724	29.45
20030723	30.33
20030722	30.46
20030721	30.32
20030718	31.14
20030717	30.77
20030716	31.71
20030715	32.37
20030714	32.69
20030711	31.97
20030710	31.72
20030709	32.41
20030708	32.94
20030707	32.95
20030703	31.02
20030702	30.57
20030701	30.48
20030630	30.18
20030627	30.49
20030626	31.03
20030625	30.42
20030624	30.48
20030623	30.94
20030620	31.47
20030619	31.32
20030618	32.81
20030617	33.59
20030616	34.54
20030613	33.63
20030612	33.89
20030611	32.85
20030610	31.57
20030609	31.12
20030606	31.06
20030605	32.05
20030604	31.45
20030603	30.45
20030602	30.57
20030530	30.01
20030529	30.40
20030528	29.81
20030527	30.15
20030523	30.03
20030522	30.94
20030521	30.80
20030520	30.27
20030519	30.26
20030516	31.26
20030515	30.85
20030514	29.88
20030513	30.31
20030512	30.86
20030509	31.11
20030508	30.22
20030507	30.42
20030506	30.00
20030505	29.52
20030502	30.49
20030501	31.85
20030430	31.90
20030429	31.45
20030428	31.69
20030425	31.73
20030424	31.98
20030423	32.12
20030422	31.75
20030421	30.50
20030417	30.47
20030416	29.76
20030415	30.08
20030414	29.59
20030411	28.65
20030410	29.74
20030409	29.08
20030408	29.65
20030407	29.56
20030404	29.88
20030403	29.24
20030402	29.63
20030401	29.25
20030331	28.59
20030328	29.27
20030327	29.57
20030326	29.09
20030325	29.31
20030324	28.62
20030321	30.80
20030320	29.86
20030319	29.91
20030318	29.22
20030317	29.38
20030314	28.51
20030313	28.25
20030312	26.74
20030311	26.89
20030310	27.32
20030307	28.14
20030306	27.60
20030305	28.60
20030304	28.04
20030303	28.44
20030228	29.22
20030227	28.37
20030226	26.50
20030225	27.12
20030224	25.47
20030221	26.78
20030220	25.99
20030219	26.23
20030218	26.99
20030214	26.06
20030213	24.83
20030212	24.47
20030211	25.29
20030210	25.44
20030207	25.33
20030206	26.40
20030205	25.41
20030204	24.99
20030203	26.05
20030131	26.63
20030130	26.15
20030129	27.51
20030128	26.45
20030127	25.84
20030124	26.10
20030123	27.27
20030122	26.06
20030121	26.03
20030117	26.94
20030116	27.92
20030115	28.39
20030114	28.38
20030113	27.54
20030110	27.48
20030109	26.69
20030108	25.39
20030107	25.89
20030106	25.97
20030103	24.50
20030102	24.80
20021231	23.57
20021230	23.72
20021227	23.32
20021226	24.10
20021224	23.97
20021223	24.21
20021220	23.24
20021219	23.80
20021218	23.63
20021217	24.22
20021216	24.40
20021213	22.84
20021212	23.60
20021211	23.40
20021210	23.26
20021209	23.31
20021206	24.65
20021205	23.76
20021204	23.29
20021203	23.51
20021202	24.20
20021129	23.44
20021127	24.42
20021126	24.09
20021125	25.83
20021122	26.00
20021121	24.47
20021120	23.94
20021119	25.00
20021118	26.23
20021115	25.62
20021114	24.76
20021113	23.60
20021112	24.42
20021111	23.72
20021108	24.56
20021107	24.70
20021106	26.21
20021105	26.78
20021104	25.65
20021101	24.20
20021031	23.44
20021030	23.84
20021029	24.10
20021028	24.68
20021025	24.35
20021024	23.70
20021023	24.52
20021022	23.61
20021021	22.06
20021018	21.81
20021017	21.76
20021016	21.00
20021015	21.97
20021014	20.30
20021011	20.52
20021010	18.95

Datum	Slot
20021009	17.40
20021008	17.86
20021007	18.54
20021004	19.95
20021003	19.45
20021002	21.20
20021001	22.78
20020930	21.33
20020927	23.00
20020926	23.24
20020925	21.63
20020924	21.30
20020923	22.52
20020920	23.51
20020919	22.70
20020918	24.24
20020917	24.30
20020916	23.82
20020913	24.45
20020912	24.38
20020911	24.96
20020910	25.22
20020909	24.67
20020906	24.45
20020905	22.80
20020904	23.36
20020903	22.20
20020830	24.56
20020829	25.26
20020828	24.19
20020827	24.31
20020826	25.87
20020823	24.85
20020822	25.80
20020821	25.08
20020820	21.76
20020819	21.52
20020816	20.78
20020815	21.01
20020814	19.68
20020813	19.29
20020812	19.97
20020809	19.95
20020808	20.20
20020807	19.13
20020806	19.10
20020805	17.57
20020802	20.17
20020801	19.86
20020731	21.72
20020730	21.85
20020729	21.10
20020726	19.18
20020725	18.86
20020724	19.48
20020723	19.12
20020722	21.93
20020719	22.50
20020718	23.62
20020717	24.08
20020716	23.35
20020715	24.70
20020712	24.25
20020711	23.27
20020710	22.43
20020709	23.19
20020708	23.73
20020705	24.13
20020703	22.66
20020702	22.96
20020701	23.81
20020628	24.20
20020627	23.35
20020626	23.78
20020625	25.09
20020624	25.78
20020621	24.91
20020620	25.48
20020619	27.24
20020618	28.05
20020617	27.73
20020614	26.89
20020613	26.25
20020612	25.20
20020611	24.81
20020610	25.35
20020607	26.65
20020606	27.04
20020605	27.10
20020604	28.00
20020603	28.85
20020531	29.66
20020530	29.88
20020529	29.80
20020528	30.70
20020524	31.56
20020523	32.03
20020522	31.50
20020521	32.01
20020520	32.29
20020517	31.51
20020516	30.90
20020515	32.05
20020514	31.36
20020513	31.03
20020510	30.21
20020509	30.80
20020508	31.35
20020507	30.10
20020506	30.25
20020503	30.79
20020502	30.30
20020501	31.15
20020430	28.19
20020429	27.40
20020426	28.40
20020425	28.60
20020424	29.63
20020423	29.59
20020422	30.00
20020419	30.93
20020418	31.22
20020417	30.85
20020416	31.32
20020415	29.80
20020412	29.94
20020411	28.95
20020410	30.94
20020409	32.05
20020408	32.09
20020405	32.00
20020404	31.75
20020403	32.00
20020402	32.45
20020401	33.67
20020328	33.45
20020327	33.20
20020326	32.80
20020325	33.30
20020322	33.80
20020321	34.10
20020320	33.39
20020319	34.46
20020318	34.89
20020315	34.33
20020314	34.14
20020313	34.50
20020312	34.86
20020311	34.78
20020308	35.78
20020307	35.15
20020306	36.32
20020305	36.10
20020304	35.11
20020301	35.40
20020228	34.74
20020227	34.00
20020226	33.26
20020225	34.47
20020222	32.55
20020221	31.11
20020220	30.54
20020219	30.10
20020215	31.77
20020214	32.89
20020213	34.10
20020212	33.06
20020211	33.53
20020208	33.83
20020207	33.34
20020206	32.34
20020205	34.85
20020204	33.98
20020131	35.80
20020130	35.71
20020129	35.87
20020128	36.25
20020125	35.85
20020124	36.00
20020123	35.60
20020122	35.61
20020118	36.45
20020117	36.22
20020116	36.38
20020115	36.65
20020114	36.67
20020111	37.13
20020110	36.99
20020109	36.56
20020108	36.75
20020107	35.37
20020104	34.90
20020103	35.61
20020102	35.91
20011231	36.00
20011228	36.31
20011227	35.86
20011226	35.61
20011224	35.22
20011221	34.95

Datum	Slot
20011220	35.65
20011219	38.09
20011218	39.03
20011217	39.05
20011214	38.74
20011213	39.60
20011212	39.88
20011211	39.87
20011210	40.05
20011207	39.95
20011206	40.06
20011205	39.92
20011204	38.85
20011203	38.26
20011130	37.85
20011129	38.65
20011128	38.47
20011127	39.02
20011126	38.94
20011123	38.61
20011121	38.80
20011120	38.80
20011119	38.69
20011116	38.06
20011115	38.35
20011114	37.71
20011113	37.08
20011112	36.48
20011109	36.35
20011108	36.70
20011107	37.40
20011106	37.10
20011105	36.00
20011102	36.36
20011101	35.16
20011031	35.67
20011030	35.24
20011029	35.90
20011026	36.78
20011025	35.87
20011024	36.04
20011023	36.82
20011022	36.42
20011019	35.30
20011018	35.80
20011017	36.19
20011016	36.68
20011015	36.35
20011012	36.35
20011011	36.45
20011010	36.37
20011009	36.85
20011008	36.80
20011005	37.50
20011004	37.50
20011003	37.19
20011002	35.98
20011001	35.15
20010928	35.55
20010927	35.05
20010926	34.20
20010925	34.90
20010924	32.96
20010921	32.79
20010920	33.73
20010919	33.90
20010918	34.56
20010917	34.22
20010910	34.68
20010907	35.25
20010906	35.90
20010905	36.76
20010904	36.69
20010831	36.49
20010830	36.20
20010829	36.94
20010828	36.50
20010827	37.70
20010824	37.98
20010823	36.93
20010822	37.39
20010821	37.11
20010820	37.05
20010817	36.45
20010816	36.62
20010815	37.14
20010814	37.21
20010813	37.75
20010810	37.65
20010809	37.61
20010808	37.67
20010807	37.95
20010806	37.90
20010803	37.48
20010802	37.84
20010801	37.55
20010731	37.30
20010730	36.78
20010727	36.69
20010726	36.30
20010725	35.57
20010724	34.66
20010723	35.50
20010720	36.55
20010719	36.30
20010718	36.92
20010717	36.99
20010716	37.83
20010713	37.19
20010712	37.29
20010711	38.00
20010710	38.45
20010709	38.95
20010706	41.85
20010705	42.00
20010703	42.70
20010702	42.38
20010629	42.95
20010628	42.07
20010627	41.96
20010626	41.76
20010625	41.59
20010622	41.80
20010621	42.25
20010620	41.30
20010619	40.40
20010618	39.91
20010615	40.80
20010614	40.28
20010613	40.37
20010612	40.20
20010611	40.27
20010608	40.00
20010607	39.92
20010606	40.06
20010605	41.30
20010604	40.39
20010601	40.07
20010531	40.46
20010530	41.28
20010529	41.01
20010525	40.72
20010524	40.95
20010523	41.43
20010522	42.36
20010521	43.30
20010518	43.81
20010517	43.12
20010516	43.15
20010515	42.56
20010514	42.37
20010511	41.63
20010510	41.76
20010509	42.90
20010508	43.65
20010507	44.75
20010504	44.40
20010503	43.64
20010502	44.05
20010501	43.79
20010430	43.15
20010427	43.05
20010426	43.23
20010425	41.84
20010424	41.50
20010423	41.70
20010420	42.25
20010419	42.69
20010418	42.04
20010417	41.74
20010416	40.74
20010412	40.65
20010411	40.21
20010410	39.50
20010409	39.54
20010406	40.19
20010405	40.06
20010404	38.88
20010403	39.19
20010402	40.75
20010330	41.19
20010329	41.19
20010328	41.00
20010327	41.06
20010326	39.94
20010323	38.06
20010322	39.75
20010321	41.13
20010320	41.69
20010319	42.81
20010316	42.06
20010315	41.81
20010314	40.81
20010313	41.94
20010312	42.63
20010309	44.62
20010308	44.81
20010307	45.25
20010306	45.19
20010305	44.44

Datum	Slot
20010302	42.81
20010301	42.59
20010228	42.56
20010227	43.38
20010226	43.31
20010223	41.56
20010222	41.31
20010221	42.19
20010220	42.50
20010216	42.06
20010215	42.25
20010214	42.31
20010213	43.38
20010212	43.50
20010209	43.38
20010208	43.94
20010207	43.62
20010206	43.19
20010205	43.06
20010202	41.19
20010201	42.25
20010131	42.31
20010130	41.88
20010129	42.75
20010126	41.50
20010125	41.31
20010124	42.12
20010123	42.50
20010122	43.62
20010119	44.31
20010118	43.94
20010117	43.50
20010116	44.62
20010112	43.42
20010111	42.56
20010110	41.62
20010109	42.19
20010108	40.69
20010105	40.69
20010104	41.00
20010103	41.62
20010102	39.94
20001229	41.31
20001228	41.00
20001227	40.56
20001226	39.12
20001222	39.69
20001221	37.38
20001220	36.19
20001219	37.88
20001218	37.50
20001215	37.44
20001214	37.56
20001213	38.50
20001212	35.69
20001211	36.44
20001208	34.38
20001207	34.31
20001206	33.87
20001205	36.69
20001204	36.69
20001201	37.25
20001130	37.50
20001129	38.13
20001128	37.50
20001127	37.25
20001124	36.63
20001122	35.88
20001121	35.44
20001120	35.44
20001117	36.75
20001116	36.55
20001115	37.25
20001114	37.56
20001113	36.81
20001110	37.31
20001109	38.25
20001108	38.56
20001107	38.88
20001106	38.00
20001103	39.12
20001102	39.38
20001101	40.38
20001031	40.12
20001030	40.81
20001027	41.44
20001026	40.06
20001025	40.56
20001024	41.62
20001023	42.00
20001020	41.88
20001019	40.38
20001018	37.44
20001017	37.56
20001016	38.25
20001013	40.06
20001012	39.25
20001011	41.06
20001010	42.25
20001009	41.13
20001006	42.56
20001005	43.94
20001004	41.37
20001003	42.00
20001002	43.00
20000929	40.69
20000928	39.12
20000927	37.69
20000926	37.62
20000925	37.12
20000922	36.12
20000921	35.00
20000920	34.56
20000919	36.12
20000918	36.31
20000915	35.80
20000914	37.53
20000913	37.38
20000912	35.88
20000911	35.81
20000908	35.56
20000907	36.00
20000906	36.12
20000905	35.56
20000901	37.38
20000831	36.69
20000830	37.00
20000825	37.56
20000824	37.38
20000823	37.11
20000822	37.31
20000821	37.25
20000818	38.00
20000817	38.19
20000816	35.88
20000815	35.00
20000814	32.94
20000811	32.75
20000810	33.00
20000809	32.56
20000808	31.75
20000807	32.37
20000804	33.06
20000803	33.81
20000802	32.50
20000801	32.56
20000731	33.75
20000728	30.75
20000727	33.87
20000726	33.81
20000725	34.19
20000724	33.06
20000721	34.31
20000720	36.25
20000719	35.75
20000718	36.00
20000717	37.06
20000714	36.87
20000713	36.69
20000712	34.88
20000711	35.62
20000710	35.81
20000707	37.94
20000706	38.00
20000705	38.25
20000703	39.12
20000630	38.88
20000629	36.87
20000628	37.81
20000627	37.12
20000626	36.00
20000623	35.19
20000622	36.19
20000621	35.75
20000620	34.88
20000619	36.69
20000616	35.62
20000615	36.56
20000614	35.37
20000613	35.31
20000612	35.81
20000608	34.50
20000607	35.19
20000606	35.06
20000605	37.00
20000601	36.88
20000531	37.56
20000530	34.12
20000526	31.25
20000525	31.50
20000524	31.37
20000523	30.13
20000522	29.94
20000519	29.75
20000518	30.62
20000517	31.00
20000516	32.87
20000515	32.62
20000512	32.12
20000511	32.50

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%