Italia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
593,28-6,63 (-1,11%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020603,07603,07588,41593,28593,28842.200
22 ott 2020605,03605,03596,43599,91599,911.001.800
21 ott 2020604,31612,33601,51605,33605,33727.100
20 ott 2020622,74622,74606,62608,26608,261.066.100
19 ott 2020635,67640,00616,70617,66617,661.080.600
16 ott 2020638,87646,99633,52633,92633,92772.800
15 ott 2020631,87640,30630,50636,89636,89825.900
14 ott 2020651,67653,64638,01638,62638,62840.700
13 ott 2020653,61656,89646,49649,95649,95963.900
12 ott 2020643,57663,70639,24651,72651,721.307.400
09 ott 2020631,88639,34631,64635,64635,64625.900
08 ott 2020626,81633,69622,24629,08629,08583.800
07 ott 2020623,23629,73622,99623,73623,73802.700
06 ott 2020632,36638,06619,10620,89620,891.104.600
05 ott 2020623,35639,27621,63633,98633,98807.900
02 ott 2020626,54633,17617,29620,23620,231.046.500
01 ott 2020627,31640,00627,31635,11635,111.386.800
30 set 2020629,81632,06620,68624,34624,341.137.100
29 set 2020626,85635,83625,02626,50626,50817.400
28 set 2020625,16633,64619,64628,23628,231.035.200
25 set 2020609,89617,40606,11614,23614,231.072.800
24 set 2020614,46621,28609,54611,45611,45931.400
23 set 2020632,97633,99615,10616,35616,351.017.400
22 set 2020612,45634,34612,45633,05633,051.216.500
21 set 2020621,97625,92606,91614,34614,341.314.000
18 set 2020622,08628,30611,79625,25625,251.969.000
17 set 2020618,23624,17609,67620,31620,311.341.300
16 set 2020626,75635,86626,21630,07630,071.179.200
15 set 2020610,72627,43610,22622,55622,55830.400
14 set 2020608,03613,59603,67609,70609,70755.000
11 set 2020606,59608,57597,80601,52601,52860.500
10 set 2020611,38622,23603,31604,06604,061.061.100
09 set 2020598,64617,80598,40613,28613,28905.700
08 set 2020595,73604,34591,60596,50596,501.209.200
04 set 2020610,06611,39592,09604,02604,021.082.000
03 set 2020624,04629,52603,03608,10608,101.016.200
02 set 2020616,96626,62614,05622,45622,45741.600
01 set 2020614,04620,20611,00617,24617,24874.200
31 ago 2020614,84620,23613,63615,61615,61811.700
28 ago 2020613,01616,57609,35615,64615,64632.500
27 ago 2020619,05621,04612,59614,29614,29881.400
26 ago 2020606,82618,49605,28614,56614,56907.200
25 ago 2020619,51620,19604,41609,75609,751.112.000
24 ago 2020613,39618,03611,14612,53612,531.087.100
21 ago 2020610,98614,80606,61613,96613,96677.900
20 ago 2020607,94614,37607,94612,54612,54630.500
19 ago 2020612,46616,07607,80611,66611,66961.500
18 ago 2020608,23612,93606,51610,69610,69700.300
17 ago 2020608,85610,20601,10604,97604,97650.200
14 ago 2020604,55610,95602,88604,99604,99664.700
13 ago 2020595,46609,31595,46604,22604,22854.000
12 ago 2020590,99607,00590,99598,74598,741.033.900
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...