CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2019415,73415,73411,68414,63414,631.142.800
12 lug 2019411,50415,14409,02414,31414,311.229.800
11 lug 2019408,15411,70406,99410,25410,251.193.600
10 lug 2019404,34408,26402,70407,21407,211.335.800
09 lug 2019397,92402,67396,69401,22401,22472.600
08 lug 2019399,87402,47398,10399,40399,40472.000
05 lug 2019397,37402,62397,37401,68401,68648.100
03 lug 2019399,58401,97397,68400,00400,00406.400
02 lug 2019398,84399,81395,30398,69398,69673.100
01 lug 2019400,00400,00396,02397,74397,74743.000
28 giu 2019391,46398,00390,38395,18395,181.454.500
27 giu 2019389,75393,63387,17391,41391,41552.900
26 giu 2019391,49392,51385,24388,24388,24949.700
25 giu 2019391,18392,47385,75390,91390,911.121.800
24 giu 2019396,01396,01391,01392,44392,44801.700
21 giu 2019400,00400,00390,67394,69394,691.402.200
20 giu 2019400,48401,38395,88398,77398,77792.100
19 giu 2019395,63398,17394,36397,75397,75572.600
18 giu 2019397,52400,00394,67395,21395,211.011.800
17 giu 2019393,74397,18391,30394,07394,07623.100
14 giu 2019390,32393,21386,66392,08392,08730.500
13 giu 2019392,91392,91387,90389,72389,72657.400
12 giu 2019391,43394,50389,94391,16391,161.188.000
11 giu 2019397,68397,68388,63391,64391,64918.500
10 giu 2019395,89396,89392,99395,41395,41890.600
07 giu 2019389,00395,30387,58394,04394,041.310.800
06 giu 2019384,62388,53384,01387,31387,31479.900
05 giu 2019389,06389,29382,41384,96384,961.573.000
04 giu 2019380,94392,14378,51387,67387,671.748.100
03 giu 2019376,34379,55375,24377,65377,651.315.400
31 mag 2019376,16380,00373,04376,80376,801.552.000
30 mag 2019377,69379,93375,74379,22379,22995.700
29 mag 2019375,98376,61372,23375,37375,371.326.600
28 mag 2019377,20379,92375,08377,00377,001.748.800
24 mag 2019376,74379,14374,89375,00375,00597.200
23 mag 2019375,43377,46374,00375,51375,51867.000
22 mag 2019378,21380,51376,82378,08378,08665.400
21 mag 2019379,39381,98376,46379,21379,21889.400
20 mag 2019378,43380,00375,26377,29377,291.140.000
17 mag 2019381,83387,41381,83386,41386,41882.500
16 mag 2019378,19384,00378,19382,19382,19981.800
15 mag 2019370,38378,34368,92377,19377,19935.200
14 mag 2019369,38376,66368,78373,15373,15846.500
13 mag 2019372,31375,54367,35368,89368,891.094.700
10 mag 2019372,37378,30369,80377,89377,89594.000
09 mag 2019369,46375,32368,33374,33374,33733.600
08 mag 2019374,64375,51370,14372,32372,32787.700
07 mag 2019372,31375,31368,20374,74374,74896.700
06 mag 2019372,67376,97372,58376,28376,281.059.900
03 mag 2019372,12377,93369,61377,68377,68917.100
02 mag 2019370,97371,63365,90370,41370,41678.200
01 mag 2019373,13378,36370,72371,04371,041.079.100
30 apr 2019371,44375,00368,37371,19371,191.322.600
29 apr 2019370,00371,63368,58370,97370,97924.500
26 apr 2019368,19370,33364,69370,15370,15782.400
25 apr 2019357,91368,78357,32366,76366,761.190.900
24 apr 2019358,04361,99355,28360,50360,50817.100
23 apr 2019356,50361,32355,33358,63358,63762.400
22 apr 2019358,54359,91356,46358,05358,05610.300
18 apr 2019367,20367,20356,79359,37359,37640.800
17 apr 2019360,00362,25358,51361,69361,69842.100
16 apr 2019359,01359,67356,97358,05358,05472.400
15 apr 2019356,59358,38355,52357,34357,34749.600
12 apr 2019355,89356,95354,00356,05356,05734.000
11 apr 2019356,35356,59353,25355,25355,25689.100
10 apr 2019353,48355,47353,04354,35354,35574.000
09 apr 2019351,89355,56350,54354,56354,56808.800
08 apr 2019350,53355,12350,53354,14354,14830.900
05 apr 2019345,79352,20344,99351,44351,441.247.200
04 apr 2019346,25347,00343,95345,72345,721.214.700
03 apr 2019348,66349,10343,15345,37345,371.195.900
02 apr 2019346,75347,51344,36346,63346,631.233.100
01 apr 2019349,81350,60343,70346,22346,221.153.100
29 mar 2019352,12354,60345,67346,91346,911.410.800
28 mar 2019356,17358,61352,22352,87352,87834.200
27 mar 2019356,39360,26354,77355,51355,511.372.200
26 mar 2019356,80358,72354,59356,03356,031.150.200
25 mar 2019360,75362,51355,77356,84356,841.365.600
22 mar 2019365,70366,49360,38360,78360,785.241.900
21 mar 2019361,80368,02360,85366,27366,271.100.000
20 mar 2019360,58365,64358,69362,44362,441.194.700
19 mar 2019359,48363,25357,55360,45360,451.205.500
18 mar 2019356,52359,72355,47357,35357,351.086.100
15 mar 2019352,36356,90350,85355,92355,922.486.500
14 mar 2019348,97354,47346,22352,71352,711.131.300
13 mar 2019343,99350,06342,52348,13348,131.916.400
12 mar 2019342,40342,66339,70342,51342,511.572.400
11 mar 2019337,69341,88336,04341,08341,081.401.900
08 mar 2019337,40339,78335,53337,54337,54701.500
07 mar 2019339,81341,67337,01340,03340,03842.600
06 mar 2019344,78344,78339,75340,56340,56990.100
05 mar 2019345,22346,99337,04343,75343,751.000.900
04 mar 2019348,88349,84343,55346,10346,101.386.700
01 mar 2019347,52347,52344,96346,58346,581.219.000
28 feb 2019345,16347,43344,31344,91344,911.035.000
27 feb 2019344,59345,85342,91345,03345,031.354.700
26 feb 2019348,83348,83345,56346,32346,321.118.100
25 feb 2019352,34353,75347,88348,90348,901.094.400
22 feb 2019350,92353,50348,76350,08350,081.261.600
21 feb 2019348,28350,28343,85349,54349,54933.700
*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