CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 2020539,73546,54536,94542,46542,461.041.500
18 feb 2020535,25538,70533,38537,60537,60739.500
14 feb 2020532,49536,25532,20534,89534,89658.200
13 feb 2020534,12536,25532,55534,73534,73709.400
12 feb 2020531,49535,42528,63534,00534,00891.300
11 feb 2020531,00532,30524,01530,94530,941.098.100
10 feb 2020525,75531,75524,42530,34530,341.252.900
07 feb 2020526,11526,55521,34525,21525,21753.600
06 feb 2020524,86529,46522,92526,56526,56830.700
05 feb 2020522,00530,53521,03522,18522,181.819.300
04 feb 2020528,85532,65519,85531,75531,751.596.200
03 feb 2020522,84537,54522,69532,05532,051.666.700
31 gen 2020504,76521,69495,00517,46517,462.053.600
30 gen 2020486,88494,33484,96492,98492,981.067.200
29 gen 2020498,32499,07487,82490,74490,741.208.800
28 gen 2020501,73507,45498,81499,34499,341.326.700
27 gen 2020499,14507,36497,42504,08504,081.930.900
24 gen 2020512,63514,26503,90504,67504,671.183.000
23 gen 2020509,63516,70505,45513,14513,141.182.300
22 gen 2020505,54512,79504,61510,50510,501.878.600
21 gen 2020501,28506,73498,94503,59503,591.041.000
17 gen 2020512,03512,03501,33502,73502,732.252.900
16 gen 2020507,00513,71506,16508,78508,781.104.100
15 gen 2020510,15517,07507,05515,40515,40611.200
14 gen 2020508,47512,70506,24509,62509,621.656.100
13 gen 2020506,04512,65504,89510,15510,15933.700
10 gen 2020507,79509,03503,52505,03505,03912.700
09 gen 2020501,50508,86501,50507,28507,28924.300
08 gen 2020499,00509,99498,55500,77500,771.063.200
07 gen 2020497,13500,65495,55499,16499,161.050.800
06 gen 2020492,66498,15490,93497,45497,45829.900
03 gen 2020485,53496,59485,53494,47494,47974.100
02 gen 2020487,41491,41480,49490,43490,431.378.800
31 dic 2019482,30487,08481,97485,08485,08757.100
30 dic 2019483,74484,93478,39483,08483,08702.500
27 dic 2019487,52487,52481,89483,69483,69507.500
26 dic 2019480,95487,18480,95485,73485,73752.900
24 dic 2019482,22482,94480,26480,86480,86463.700
23 dic 2019476,72483,08475,46480,72480,721.225.600
20 dic 2019479,96480,85473,49476,22476,222.831.200
19 dic 2019466,52475,89466,20475,67475,671.063.200
18 dic 2019472,64476,18466,14466,52466,521.081.200
17 dic 2019471,03476,26469,23471,13471,131.494.300
16 dic 2019477,87478,83468,06470,23470,231.341.000
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
*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