CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2019425,19427,00419,15423,25423,25900.300
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
24 lug 2019407,45410,98404,82409,67409,67634.600
23 lug 2019408,97409,60403,93407,53407,53764.000
22 lug 2019411,00411,72405,76407,86407,86666.400
19 lug 2019417,13417,13409,38409,79409,79820.500
18 lug 2019410,12416,05409,14415,62415,62696.800
17 lug 2019416,59416,95412,55414,56414,56460.000
16 lug 2019414,79417,03412,78414,84414,84637.900
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
*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