Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0675 -0,0050 (-0,47%) Bitcoin EUR
56.246,56 -2.643,00 (-4,49%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Charter Communications, Inc. (0HW4.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 259,20 | 260,00 | 253,23 | 258,15 | 258,15 | 242 |
| 29 apr 2024 | 258,05 | 261,51 | 255,76 | 261,51 | 261,51 | 1.550 |
| 26 apr 2024 | 238,97 | 256,76 | 236,03 | 251,98 | 251,98 | 4.926 |
| 25 apr 2024 | 260,91 | 262,94 | 256,00 | 257,08 | 257,08 | 769 |
| 24 apr 2024 | 261,93 | 264,82 | 260,68 | 263,61 | 263,61 | 1.721 |
| 23 apr 2024 | 267,17 | 271,16 | 266,56 | 269,82 | 269,82 | 776 |
| 22 apr 2024 | 265,21 | 267,93 | 259,82 | 265,00 | 265,00 | 8.528 |
| 19 apr 2024 | 259,99 | 265,63 | 259,53 | 264,67 | 264,67 | 1.423 |
| 18 apr 2024 | 260,04 | 260,71 | 256,47 | 258,70 | 258,70 | 1.685 |
| 17 apr 2024 | 261,35 | 264,73 | 257,76 | 259,47 | 259,47 | 2.232 |
| 16 apr 2024 | 256,80 | 258,14 | 254,54 | 258,00 | 258,00 | 781 |
| 15 apr 2024 | 262,31 | 264,70 | 256,96 | 256,96 | 256,96 | 573 |
| 12 apr 2024 | 262,82 | 264,45 | 260,59 | 261,74 | 261,74 | 1.913 |
| 11 apr 2024 | 266,50 | 267,28 | 261,59 | 267,28 | 267,28 | 1.257 |
| 10 apr 2024 | 265,45 | 268,52 | 259,55 | 259,57 | 259,57 | 439 |
| 09 apr 2024 | 270,01 | 275,57 | 269,28 | 272,07 | 272,07 | 658 |
| 08 apr 2024 | 266,15 | 274,22 | 265,39 | 274,22 | 274,22 | 898 |
| 05 apr 2024 | 269,54 | 272,00 | 265,12 | 267,81 | 267,81 | 2.571 |
| 04 apr 2024 | 275,96 | 280,29 | 272,84 | 272,84 | 272,84 | 2.119 |
| 03 apr 2024 | 277,42 | 278,47 | 273,12 | 275,05 | 275,05 | 696 |
| 02 apr 2024 | 284,34 | 284,41 | 275,93 | 275,93 | 275,93 | 667 |
| 28 mar 2024 | 293,05 | 293,05 | 286,90 | 288,41 | 288,41 | 894 |
| 27 mar 2024 | 290,00 | 292,82 | 288,10 | 292,82 | 292,82 | 734 |
| 26 mar 2024 | 291,95 | 291,95 | 287,67 | 289,40 | 289,40 | 783 |
| 25 mar 2024 | 288,76 | 293,54 | 288,51 | 291,19 | 291,19 | 621 |
| 22 mar 2024 | 295,19 | 295,81 | 290,93 | 291,23 | 291,23 | 808 |
| 21 mar 2024 | 295,09 | 295,87 | 292,55 | 295,14 | 295,14 | 932 |
| 20 mar 2024 | 296,91 | 297,91 | 290,69 | 294,11 | 294,11 | 1.472 |
| 19 mar 2024 | 294,92 | 298,95 | 294,80 | 298,45 | 298,45 | 224 |
| 18 mar 2024 | 296,13 | 301,75 | 292,07 | 298,53 | 298,53 | 699 |
| 15 mar 2024 | 299,90 | 301,11 | 295,97 | 296,41 | 296,41 | 443 |
| 14 mar 2024 | 297,97 | 297,97 | 294,66 | 297,65 | 297,65 | 419 |
| 13 mar 2024 | 294,76 | 299,49 | 294,01 | 297,97 | 297,97 | 6.230 |
| 12 mar 2024 | 297,73 | 299,19 | 292,97 | 292,97 | 292,97 | 393 |
| 11 mar 2024 | 280,93 | 297,54 | 280,87 | 297,54 | 297,54 | 14.840 |
| 08 mar 2024 | 280,40 | 284,54 | 279,70 | 284,54 | 284,54 | 10.155 |
| 07 mar 2024 | 276,68 | 281,42 | 275,30 | 280,57 | 280,57 | 11.439 |
| 06 mar 2024 | 280,65 | 283,03 | 270,75 | 271,05 | 271,05 | 1.235 |
| 05 mar 2024 | 277,15 | 284,94 | 276,26 | 283,15 | 283,15 | 434 |
| 04 mar 2024 | 292,73 | 292,73 | 276,99 | 279,06 | 279,06 | 1.518 |
| 01 mar 2024 | 292,75 | 294,89 | 289,99 | 294,46 | 294,46 | 989 |
| 29 feb 2024 | 292,77 | 293,76 | 290,65 | 293,56 | 293,56 | 495 |
| 28 feb 2024 | 289,10 | 290,40 | 287,10 | 288,22 | 288,22 | 217 |
| 27 feb 2024 | 296,37 | 296,37 | 289,63 | 289,63 | 289,63 | 40.607 |
| 26 feb 2024 | 300,73 | 306,08 | 298,83 | 299,90 | 299,90 | 716 |
| 23 feb 2024 | 295,13 | 301,71 | 295,13 | 299,49 | 299,49 | 777 |
| 22 feb 2024 | 287,54 | 294,42 | 285,45 | 291,48 | 291,48 | 1.017 |
| 21 feb 2024 | 295,12 | 295,12 | 287,50 | 287,94 | 287,94 | 877 |
| 20 feb 2024 | 290,76 | 297,34 | 289,21 | 295,72 | 295,72 | 1.519 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 294,14 | 295,00 | 291,86 | 293,59 | 293,59 | 300 |
| 15 feb 2024 | 288,98 | 296,11 | 287,72 | 294,57 | 294,57 | 588 |
| 14 feb 2024 | 295,26 | 295,26 | 286,74 | 286,80 | 286,80 | 112 |
| 13 feb 2024 | 293,02 | 294,14 | 291,07 | 291,54 | 291,54 | 584 |
| 12 feb 2024 | 290,25 | 301,89 | 290,00 | 300,30 | 300,30 | 2.058 |
| 09 feb 2024 | 285,46 | 290,81 | 285,01 | 290,00 | 290,00 | 1.803 |
| 08 feb 2024 | 287,90 | 288,00 | 280,66 | 280,66 | 280,66 | 1.211 |
| 07 feb 2024 | 289,59 | 289,59 | 284,43 | 285,86 | 285,86 | 367 |
| 06 feb 2024 | 303,49 | 303,95 | 290,82 | 290,82 | 290,82 | 4.618 |
| 05 feb 2024 | 317,33 | 317,33 | 305,33 | 307,71 | 307,71 | 796 |
| 02 feb 2024 | 344,30 | 344,99 | 319,96 | 320,57 | 320,57 | 1.334 |
| 01 feb 2024 | 375,83 | 379,28 | 372,88 | 378,00 | 378,00 | 768 |
| 31 gen 2024 | 379,77 | 379,77 | 372,47 | 376,21 | 376,21 | 1.411 |
| 30 gen 2024 | 376,29 | 380,02 | 376,29 | 378,87 | 378,87 | 8 |
| 29 gen 2024 | 376,26 | 379,12 | 371,08 | 378,04 | 378,04 | 258 |
| 26 gen 2024 | 374,95 | 379,66 | 371,40 | 378,52 | 378,52 | 657 |
| 25 gen 2024 | 371,94 | 371,94 | 362,23 | 364,39 | 364,39 | 313 |
| 24 gen 2024 | 382,72 | 383,25 | 369,00 | 369,88 | 369,88 | 746 |
| 23 gen 2024 | 378,89 | 381,00 | 374,04 | 374,97 | 374,97 | 35 |
| 22 gen 2024 | 374,72 | 377,43 | 370,00 | 374,19 | 374,19 | 80 |
| 19 gen 2024 | 364,99 | 370,08 | 363,00 | 369,82 | 369,82 | 298 |
| 18 gen 2024 | 358,62 | 367,42 | 358,23 | 362,79 | 362,79 | 404 |
| 17 gen 2024 | 360,88 | 366,85 | 358,21 | 358,21 | 358,21 | 473 |
| 16 gen 2024 | 360,70 | 365,68 | 357,41 | 364,83 | 364,83 | 1.058 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 365,97 | 368,72 | 365,46 | 367,43 | 367,43 | 206 |
| 11 gen 2024 | 369,29 | 369,29 | 361,78 | 362,81 | 362,81 | 292 |
| 10 gen 2024 | 368,61 | 370,23 | 366,33 | 367,18 | 367,18 | 2.457 |
| 09 gen 2024 | 368,75 | 375,00 | 365,17 | 367,75 | 367,75 | 1.120 |
| 08 gen 2024 | 371,75 | 372,58 | 370,66 | 371,18 | 371,18 | 279 |
| 05 gen 2024 | 376,82 | 377,90 | 375,26 | 376,68 | 376,68 | 310 |
| 04 gen 2024 | 383,69 | 383,69 | 374,16 | 374,70 | 374,70 | 1.507 |
| 03 gen 2024 | 392,97 | 392,97 | 384,93 | 389,17 | 389,17 | 1.007 |
| 02 gen 2024 | 386,08 | 393,15 | 385,00 | 393,15 | 393,15 | 321 |
| 29 dic 2023 | 389,22 | 393,89 | 388,22 | 389,86 | 389,86 | 387 |
| 28 dic 2023 | 395,41 | 399,62 | 391,54 | 393,90 | 393,90 | 156 |
| 27 dic 2023 | 387,46 | 391,83 | 387,46 | 391,83 | 391,83 | 209 |
| 22 dic 2023 | 384,00 | 387,45 | 380,24 | 380,24 | 380,24 | 192 |
| 21 dic 2023 | 383,72 | 386,15 | 381,98 | 384,55 | 384,55 | 515 |
| 20 dic 2023 | 385,15 | 391,12 | 384,01 | 388,62 | 388,62 | 71 |
| 19 dic 2023 | 383,18 | 387,03 | 383,18 | 383,48 | 383,48 | 147 |
| 18 dic 2023 | 380,69 | 384,86 | 379,98 | 382,62 | 382,62 | 469 |
| 15 dic 2023 | 386,51 | 387,00 | 375,81 | 377,79 | 377,79 | 491 |
| 14 dic 2023 | 379,35 | 393,21 | 379,35 | 384,66 | 384,66 | 7.446 |
| 13 dic 2023 | 367,80 | 370,63 | 364,68 | 370,53 | 370,53 | 31 |
| 12 dic 2023 | 375,95 | 378,89 | 366,99 | 368,20 | 368,20 | 740 |
| 11 dic 2023 | 373,35 | 379,33 | 372,00 | 378,13 | 378,13 | 597 |
| 08 dic 2023 | 365,99 | 370,21 | 363,28 | 363,89 | 363,89 | 15 |
| 07 dic 2023 | 360,99 | 371,80 | 359,04 | 371,66 | 371,66 | 376 |
| 06 dic 2023 | 366,07 | 371,35 | 365,17 | 367,44 | 367,44 | 185 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.