Italia markets close in 8 hours 14 minutes

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
259,91+1,88 (+0,73%)
Alla chiusura: 04:00PM EDT
259,72 -0,19 (-0,07%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024258,58261,10255,70259,91259,91855.900
17 apr 2024260,25265,26257,62258,03258,03997.500
16 apr 2024256,02258,78254,31257,57257,571.095.700
15 apr 2024261,89264,23255,38256,90256,901.265.100
12 apr 2024263,60264,82259,61260,50260,501.048.500
11 apr 2024264,98268,10261,18266,53266,531.149.900
10 apr 2024266,04268,03258,56262,85262,851.437.000
09 apr 2024270,15275,60269,00271,46271,461.217.200
08 apr 2024266,17274,22264,39273,05273,051.326.400
05 apr 2024269,17271,89264,92267,49267,491.725.300
04 apr 2024276,53281,33269,74271,23271,231.540.500
03 apr 2024278,47278,92273,10275,69275,691.034.600
02 apr 2024284,00284,00275,83278,02278,021.075.500
01 apr 2024290,34290,34280,02284,15284,151.362.800
28 mar 2024291,59293,45286,68290,63290,631.254.300
27 mar 2024289,37294,16288,19293,51293,511.229.500
26 mar 2024291,19291,84287,64287,89287,891.144.400
25 mar 2024290,37293,81288,71290,60290,601.194.100
22 mar 2024295,21296,25290,46290,60290,601.084.300
21 mar 2024294,64295,91292,50294,61294,611.191.600
20 mar 2024296,21297,51290,30295,30295,301.971.100
19 mar 2024295,31300,08293,09298,58298,581.769.300
18 mar 2024296,13301,81291,47296,18296,181.126.400
15 mar 2024297,31301,63290,60290,65290,652.742.400
14 mar 2024296,81298,38292,79297,00297,001.476.000
13 mar 2024294,70300,03294,09298,40298,401.056.200
12 mar 2024298,75300,03291,74294,70294,701.621.800
11 mar 2024283,26299,19281,25298,25298,252.017.500
08 mar 2024281,67285,00279,27283,78283,781.057.900
07 mar 2024276,00282,11275,27282,00282,002.296.500
06 mar 2024282,75282,75270,41276,33276,331.779.400
05 mar 2024277,50285,14276,49280,85280,851.227.100
04 mar 2024292,03292,33276,69279,06279,061.743.600
01 mar 2024290,92296,33289,82293,16293,161.376.600
29 feb 2024291,99294,07291,33293,93293,931.741.100
28 feb 2024287,22290,46286,96288,34288,341.147.100
27 feb 2024295,46296,41288,91290,00290,001.496.700
26 feb 2024298,65306,77288,13292,64292,644.509.000
23 feb 2024295,13302,00294,15299,42299,421.475.100
22 feb 2024287,86297,28284,93297,00297,002.380.900
21 feb 2024294,42294,80286,88287,30287,301.236.800
20 feb 2024291,71297,51289,12295,13295,132.029.500
16 feb 2024295,40295,40291,01293,00293,002.053.100
15 feb 2024288,00296,71287,91294,14294,141.276.200
14 feb 2024294,23294,79286,54287,28287,281.258.300
13 feb 2024291,55295,30290,60292,65292,652.610.500
12 feb 2024289,85302,03289,85297,91297,912.054.900
09 feb 2024286,45293,40285,01291,15291,152.083.500
08 feb 2024287,64288,31279,64282,60282,602.778.200
07 feb 2024290,00290,31282,54283,67283,674.253.500
06 feb 2024303,14303,93288,84290,28290,284.085.600
05 feb 2024316,11317,38303,31303,65303,652.920.900
02 feb 2024344,99345,01316,53319,21319,214.971.900
01 feb 2024376,15383,31372,00382,34382,342.349.800
31 gen 2024378,61379,37369,95370,71370,711.334.400
30 gen 2024377,54380,39376,82376,98376,98870.200
29 gen 2024374,97381,20370,77380,83380,831.154.300
26 gen 2024371,68380,19370,56377,07377,071.041.100
25 gen 2024371,08371,96360,82369,07369,072.066.600
24 gen 2024382,39383,99367,75371,39371,392.227.200
23 gen 2024377,50381,57372,96378,64378,641.020.700
22 gen 2024371,10377,80370,35373,15373,151.016.000
19 gen 2024364,18372,21360,88371,10371,101.043.500
18 gen 2024358,58367,48358,58364,55364,551.032.700
17 gen 2024362,45367,39358,07359,24359,24936.900
16 gen 2024362,67368,55357,41368,34368,34869.600
12 gen 2024369,09369,58364,19364,90364,90988.900
11 gen 2024368,24368,24361,50367,62367,62910.000
10 gen 2024367,93370,31364,99367,00367,00957.700
09 gen 2024373,88374,97364,10368,61368,611.592.200
08 gen 2024372,84379,17370,18378,87378,87962.200
05 gen 2024375,04380,71372,04372,20372,20998.300
04 gen 2024385,58386,04372,47375,75375,751.296.300
03 gen 2024391,66392,82384,93386,67386,67771.800
02 gen 2024386,84393,50385,06391,51391,51948.100
29 dic 2023390,72393,99387,47388,68388,68746.000
28 dic 2023392,66400,07391,82392,39392,39430.700
27 dic 2023389,50393,21386,13391,54391,54575.200
26 dic 2023381,56391,27379,44389,50389,50590.200
22 dic 2023383,08387,46378,53382,09382,09424.600
21 dic 2023383,72386,88381,99383,51383,51664.500
20 dic 2023386,91391,28381,00381,22381,22700.100
19 dic 2023384,13387,25382,66386,36386,36836.300
18 dic 2023381,58384,77379,47383,89383,89930.400
15 dic 2023385,75387,32375,61379,93379,932.262.400
14 dic 2023385,08395,02380,82383,91383,911.202.800
13 dic 2023367,10381,16364,40379,35379,351.171.700
12 dic 2023375,71378,29366,62367,06367,06968.800
11 dic 2023372,59379,99370,91374,63374,631.185.300
08 dic 2023364,05370,84363,47367,55367,55870.600
07 dic 2023361,78372,00358,48368,66368,661.136.000
06 dic 2023365,50372,00360,01361,98361,981.385.000
05 dic 2023397,40397,40359,02364,40364,403.513.500
04 dic 2023400,65407,77397,11399,14399,14907.500
01 dic 2023400,13403,30396,16401,87401,87920.800
30 nov 2023399,24400,77394,17400,13400,131.096.900
29 nov 2023403,83404,24395,97398,90398,90566.800
28 nov 2023394,74404,70392,95401,29401,29950.700
27 nov 2023404,01405,03396,17396,84396,841.162.600
24 nov 2023406,24407,46405,22405,92405,92242.700
*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...