Italia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
598,74+8,26 (+1,40%)
Alla chiusura: 4:00PM EDT

598,74 0,00 (0,00%)
Dopo ore: 4:31PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2020590,99607,00590,99598,74598,74999.653
11 ago 2020604,42604,42588,97590,48590,48862.900
10 ago 2020598,65606,00598,10602,34602,34789.500
07 ago 2020603,39611,47598,25601,87601,87810.900
06 ago 2020595,35604,12594,68602,14602,14716.100
05 ago 2020598,75603,60597,23598,26598,26682.000
04 ago 2020580,00601,76579,00600,01600,01952.000
03 ago 2020585,01593,90581,14589,70589,701.013.500
31 lug 2020594,31594,31554,26580,00580,001.639.500
30 lug 2020559,53568,51558,17563,44563,44771.500
29 lug 2020564,21569,68560,60566,42566,42644.300
28 lug 2020558,80566,46557,02561,41561,41522.600
27 lug 2020562,54563,10555,27559,91559,91733.600
24 lug 2020558,62562,97554,36561,72561,72587.700
23 lug 2020567,37569,15556,19560,42560,42540.600
22 lug 2020566,96568,20561,30565,12565,12540.400
21 lug 2020567,96570,91563,40564,68564,68719.600
20 lug 2020564,66571,60562,58565,51565,51728.000
17 lug 2020562,45569,87560,01564,66564,661.420.700
16 lug 2020552,82558,10547,78558,03558,031.061.200
15 lug 2020543,75552,54542,53552,01552,01936.500
14 lug 2020530,43543,98525,87542,95542,95706.000
13 lug 2020536,63544,45532,86533,78533,78958.400
10 lug 2020530,39540,44527,50537,92537,92789.900
09 lug 2020529,59532,25520,67530,19530,19792.900
08 lug 2020527,98530,17523,00528,31528,31773.600
07 lug 2020522,74532,34521,98528,02528,02852.800
06 lug 2020525,56527,17520,48526,29526,29814.900
02 lug 2020522,10528,87517,02517,69517,69785.800
01 lug 2020510,04525,78505,45521,91521,911.112.600
30 giu 2020509,63511,96498,08510,04510,041.256.400
29 giu 2020509,73513,56499,51509,22509,221.009.900
26 giu 2020510,50510,50500,50502,27502,271.615.500
25 giu 2020507,46512,55500,16510,02510,02792.900
24 giu 2020512,12517,84505,57507,99507,991.380.500
23 giu 2020532,06532,06516,10521,04521,041.199.400
22 giu 2020532,45534,01523,40527,67527,67886.700
19 giu 2020540,00540,90524,47536,67536,672.643.800
18 giu 2020531,94538,97530,42535,11535,11886.100
17 giu 2020535,37539,11532,82534,23534,23953.300
16 giu 2020528,00538,02525,89532,45532,45976.600
15 giu 2020514,05526,75511,55526,02526,02910.400
12 giu 2020524,35530,72515,29522,57522,571.043.100
11 giu 2020532,71535,67517,15517,17517,171.485.400
10 giu 2020536,35536,35528,50533,81533,81951.800
09 giu 2020541,09542,36529,43531,57531,57892.900
08 giu 2020524,00540,40522,08540,36540,361.225.300
05 giu 2020538,65546,07528,02530,72530,721.394.800
04 giu 2020544,47548,91534,66540,03540,031.109.500
03 giu 2020545,47548,81542,26547,30547,30674.500
02 giu 2020541,69549,00540,83545,22545,22960.600
01 giu 2020545,04548,04540,02541,30541,30849.200
29 mag 2020535,50545,63531,08544,00544,001.606.100
28 mag 2020528,54539,88528,54534,67534,671.577.400
27 mag 2020512,76528,06511,01525,11525,111.479.400
26 mag 2020515,00517,69508,20509,85509,85977.600
22 mag 2020513,71519,10509,24512,90512,90714.400
21 mag 2020511,25519,64510,00516,96516,96788.200
20 mag 2020519,35525,77510,90512,80512,801.089.500
19 mag 2020512,93523,29512,40520,44520,441.082.900
18 mag 2020511,15524,66505,80517,79517,791.194.900
15 mag 2020491,36503,47485,01503,39503,39905.300
14 mag 2020499,09502,06489,27497,44497,44831.200
13 mag 2020500,09503,00487,67498,30498,301.078.900
12 mag 2020507,31514,59501,37501,93501,93776.000
11 mag 2020510,66515,65507,20510,74510,74835.900
08 mag 2020521,46521,46513,13515,28515,28607.700
07 mag 2020511,81520,00507,61514,25514,25862.800
06 mag 2020516,56517,87496,62503,96503,96806.900
05 mag 2020517,01518,42508,88513,44513,44939.600
04 mag 2020514,12521,80508,87515,73515,731.153.500
01 mag 2020511,00517,91495,51509,64509,641.671.400
30 apr 2020492,67511,33490,35495,23495,232.353.600
29 apr 2020501,91505,57492,42494,67494,671.117.000
28 apr 2020514,73514,73494,33497,16497,16963.900
27 apr 2020511,81515,63505,78508,44508,44933.000
24 apr 2020501,53508,86494,11508,55508,55767.800
23 apr 2020498,50508,06495,61499,12499,12713.800
22 apr 2020500,39501,35490,24496,08496,08878.300
21 apr 2020493,38497,59486,77490,78490,781.178.400
20 apr 2020495,99506,26490,45498,67498,67947.600
17 apr 2020504,35509,12486,07499,42499,421.487.900
16 apr 2020499,94507,77493,50496,35496,351.158.400
15 apr 2020477,71497,98474,54496,32496,321.041.200
14 apr 2020473,48495,92473,13489,57489,571.366.600
13 apr 2020468,97473,20462,16469,70469,70988.100
09 apr 2020465,65476,15456,19466,64466,641.634.300
08 apr 2020461,62466,14450,97463,93463,931.070.800
07 apr 2020472,83475,15449,83451,75451,751.632.600
06 apr 2020451,97464,50442,75459,55459,551.627.400
03 apr 2020433,24440,62425,99433,80433,801.027.900
02 apr 2020420,26436,88418,01435,66435,661.377.200
01 apr 2020418,30434,83413,39424,03424,031.360.900
31 mar 2020443,77449,17432,06436,31436,312.072.800
30 mar 2020440,74454,51440,74450,78450,782.043.900
27 mar 2020439,01456,40434,90439,70439,701.909.800
26 mar 2020424,47460,54422,05454,17454,172.182.700
25 mar 2020416,01441,00408,54420,77420,772.222.800
24 mar 2020396,52421,21396,52419,40419,402.817.600
23 mar 2020371,00399,99364,67381,78381,782.462.500
*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