CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 2019467,28478,07465,85475,27475,271.258.600
12 dic 2019466,70472,93464,88469,60469,601.013.600
11 dic 2019462,52467,32461,43465,87465,87884.500
10 dic 2019467,10469,70460,47461,71461,71979.900
09 dic 2019469,51475,50467,20468,66468,66842.900
06 dic 2019470,58473,22467,10467,85467,85848.400
05 dic 2019462,15468,27461,91467,27467,271.098.200
04 dic 2019466,64469,28460,96462,05462,051.041.000
03 dic 2019469,82470,51465,39469,86469,86807.700
02 dic 2019469,32473,20467,42470,33470,33898.200
29 nov 2019473,44473,57468,87470,01470,01554.900
27 nov 2019467,24475,87466,33473,78473,78703.700
26 nov 2019467,30469,47463,94467,31467,311.555.400
25 nov 2019471,38472,91464,68466,06466,061.013.500
22 nov 2019474,51477,12467,46468,50468,50987.700
21 nov 2019479,95479,95474,22474,65474,65674.200
20 nov 2019475,93483,55474,85479,08479,081.148.200
19 nov 2019475,91480,52471,28478,97478,97794.800
18 nov 2019475,17477,45471,44474,07474,071.150.900
15 nov 2019482,44485,99473,21475,60475,60842.300
14 nov 2019479,27480,29476,51479,97479,97861.000
13 nov 2019474,33482,62472,44480,16480,161.288.600
12 nov 2019473,41475,64472,22474,07474,07693.000
11 nov 2019468,40474,60467,02473,50473,50777.600
08 nov 2019467,26474,30465,41469,75469,75770.200
07 nov 2019468,62471,07463,96468,44468,441.067.600
06 nov 2019472,72472,72462,99469,03469,031.228.400
05 nov 2019474,43474,43467,51473,25473,251.043.600
04 nov 2019477,70479,18471,37473,50473,501.011.700
01 nov 2019469,97478,07469,05476,48476,481.144.300
31 ott 2019468,26469,45462,35467,86467,861.432.000
30 ott 2019464,10469,31462,31468,78468,781.597.300
29 ott 2019464,01468,99463,19464,07464,071.054.100
28 ott 2019465,83470,31465,23467,09467,091.072.600
25 ott 2019460,87469,57442,25462,19462,192.254.100
24 ott 2019435,11439,05432,64435,07435,071.033.100
23 ott 2019436,25439,39434,12435,56435,56911.700
22 ott 2019437,04441,01435,87437,23437,231.081.300
21 ott 2019442,22444,99437,26438,16438,16746.100
18 ott 2019443,79444,41439,60440,05440,05821.700
17 ott 2019439,55445,00437,32441,93441,93723.500
16 ott 2019432,85440,27430,26438,10438,10906.000
15 ott 2019423,60435,45422,79432,92432,921.282.900
14 ott 2019423,89424,69421,92422,96422,96690.000
11 ott 2019430,22430,72422,88423,16423,161.235.400
10 ott 2019428,97430,30424,88426,93426,93693.800
09 ott 2019431,23431,51427,48429,28429,28624.400
08 ott 2019426,91430,94423,05428,07428,071.226.000
07 ott 2019425,53432,16425,29430,04430,04969.800
04 ott 2019422,17429,40420,90427,72427,721.074.500
03 ott 2019409,01416,96406,70416,67416,67798.300
02 ott 2019409,91412,92405,80410,75410,751.148.800
01 ott 2019412,53415,48405,02405,60405,601.062.300
30 set 2019408,21413,77406,89412,12412,12838.400
27 set 2019411,83411,83401,84406,21406,211.255.000
26 set 2019418,45418,75406,16411,00411,002.118.300
25 set 2019417,20418,57414,51416,66416,661.836.900
24 set 2019422,54424,59416,69417,53417,531.291.000
23 set 2019421,69423,51420,14421,51421,511.036.800
20 set 2019426,01427,29419,65420,35420,352.848.400
19 set 2019426,78429,88425,10427,42427,42831.500
18 set 2019424,24425,71419,07425,42425,42808.600
17 set 2019423,31425,36419,05425,15425,15736.600
16 set 2019425,19427,00419,15423,25423,25908.900
13 set 2019425,06426,65421,91425,52425,52890.800
12 set 2019427,67431,43423,55425,00425,001.233.700
11 set 2019420,18425,79420,18425,00425,00751.400
10 set 2019418,97423,92415,97421,34421,341.367.700
09 set 2019425,99427,11417,66419,78419,781.192.900
06 set 2019423,12427,90421,02425,72425,72973.800
05 set 2019424,75428,95420,31422,05422,051.113.400
04 set 2019415,38420,26415,22419,47419,471.492.900
03 set 2019408,08413,16407,26411,81411,81977.800
30 ago 2019409,12412,50407,43409,59409,591.140.400
29 ago 2019404,62410,09403,07407,24407,24892.000
28 ago 2019398,65403,50395,67400,50400,50806.400
27 ago 2019397,43401,40395,04398,49398,491.014.000
26 ago 2019387,85399,07387,13396,78396,781.460.500
23 ago 2019388,84395,37384,43385,51385,511.333.600
22 ago 2019392,68393,13387,43391,04391,04891.900
21 ago 2019393,30393,94389,52392,13392,13973.300
20 ago 2019386,95394,20386,77391,55391,551.098.200
19 ago 2019388,18391,56387,05388,42388,421.219.900
16 ago 2019385,33386,39381,94384,51384,511.188.100
15 ago 2019376,19381,90375,44380,94380,941.320.200
14 ago 2019375,86377,88372,58375,18375,181.442.200
13 ago 2019376,23384,08374,08379,37379,371.745.400
12 ago 2019378,80379,79372,90376,28376,281.412.600
09 ago 2019380,51382,07376,60379,57379,571.207.300
08 ago 2019378,19382,37370,78380,03380,032.052.200
07 ago 2019376,40377,39371,30375,03375,032.552.400
06 ago 2019379,77384,79377,48381,99381,991.168.600
05 ago 2019380,07382,80376,15379,74379,741.796.300
02 ago 2019383,12385,75379,75384,66384,661.382.400
01 ago 2019385,94392,85383,98384,38384,381.389.600
31 lug 2019390,98390,99382,00385,38385,382.197.100
30 lug 2019391,67398,62391,22394,56394,56916.400
29 lug 2019398,78402,89390,78393,65393,65738.000
26 lug 2019380,00399,13375,06398,79398,791.608.400
25 lug 2019407,22410,32404,58405,50405,501.233.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità