Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHTR.US
271.77-6.36(-2.29%)(czas lokalny: 15.05.2024 16:00)Charter Communications Inc. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 280.75 | 281.23 | 271.38 | 271.77 | 959 722 | 0 |
14.05.2024 | 281.11 | 283.44 | 274.82 | 278.13 | 1 155 729 | 0 |
13.05.2024 | 277.42 | 281.69 | 273.88 | 274.65 | 918 578 | 0 |
10.05.2024 | 264.05 | 277.49 | 262.02 | 275.55 | 1 778 297 | 0 |
09.05.2024 | 274.13 | 277.36 | 261.76 | 263.93 | 1 681 494 | 0 |
08.05.2024 | 267.39 | 284.69 | 265.76 | 272.78 | 3 248 461 | 0 |
07.05.2024 | 271.47 | 275.70 | 267.87 | 268.00 | 1 219 139 | 0 |
06.05.2024 | 267.15 | 273.68 | 265.80 | 271.47 | 1 242 626 | 0 |
03.05.2024 | 264.23 | 269.79 | 264.23 | 265.93 | 865 841 | 0 |
02.05.2024 | 262.90 | 263.51 | 260.03 | 262.00 | 770 864 | 0 |
01.05.2024 | 255.88 | 263.24 | 253.91 | 259.70 | 1 270 424 | 0 |
30.04.2024 | 258.31 | 259.45 | 252.93 | 255.94 | 1 601 176 | 0 |
29.04.2024 | 255.63 | 262.31 | 255.08 | 259.76 | 1 206 734 | 0 |
26.04.2024 | 239.98 | 256.99 | 236.08 | 254.61 | 2 600 137 | 0 |
25.04.2024 | 259.41 | 262.99 | 255.65 | 259.10 | 2 172 712 | 0 |
24.04.2024 | 262.00 | 264.82 | 260.48 | 264.70 | 1 133 028 | 0 |
23.04.2024 | 265.95 | 271.50 | 265.29 | 266.31 | 967 145 | 0 |
22.04.2024 | 267.07 | 267.96 | 259.53 | 265.08 | 1 171 133 | 0 |
19.04.2024 | 260.01 | 265.71 | 259.61 | 265.21 | 1 164 427 | 0 |
18.04.2024 | 257.67 | 261.10 | 255.70 | 259.91 | 855 888 | 0 |
17.04.2024 | 260.25 | 265.26 | 257.61 | 258.03 | 997 497 | 0 |
16.04.2024 | 256.02 | 258.78 | 254.31 | 257.57 | 1 095 749 | 0 |
15.04.2024 | 261.89 | 264.23 | 255.38 | 256.90 | 1 265 321 | 0 |
12.04.2024 | 263.60 | 264.83 | 259.61 | 260.50 | 1 048 473 | 0 |
11.04.2024 | 264.98 | 268.10 | 261.18 | 266.53 | 1 149 912 | 0 |
10.04.2024 | 266.04 | 268.03 | 258.56 | 262.85 | 1 437 033 | 0 |
09.04.2024 | 270.15 | 275.60 | 269.00 | 271.46 | 1 217 194 | 0 |
08.04.2024 | 265.91 | 274.22 | 264.39 | 273.05 | 1 326 355 | 0 |
05.04.2024 | 269.17 | 271.89 | 264.92 | 267.49 | 1 725 312 | 0 |
04.04.2024 | 276.53 | 281.33 | 269.74 | 271.23 | 1 540 496 | 0 |
03.04.2024 | 278.47 | 279.00 | 273.10 | 275.69 | 1 034 644 | 0 |
02.04.2024 | 284.00 | 284.00 | 275.83 | 278.02 | 1 075 649 | 0 |
01.04.2024 | 290.34 | 290.34 | 280.02 | 284.15 | 1 362 816 | 0 |
28.03.2024 | 291.59 | 290.63 | 290.63 | 290.63 | 1 254 327 | 0 |
27.03.2024 | 289.37 | 294.16 | 288.19 | 293.51 | 1 229 458 | 0 |
26.03.2024 | 291.19 | 291.84 | 287.58 | 287.89 | 1 144 426 | 0 |
25.03.2024 | 290.37 | 293.81 | 288.71 | 290.60 | 1 194 118 | 0 |
22.03.2024 | 295.21 | 296.30 | 290.46 | 290.60 | 1 084 371 | 0 |
21.03.2024 | 294.64 | 296.00 | 292.45 | 294.61 | 1 191 606 | 0 |
20.03.2024 | 296.21 | 297.74 | 290.30 | 295.30 | 1 971 238 | 0 |
19.03.2024 | 295.31 | 300.08 | 293.09 | 298.58 | 1 769 290 | 0 |
18.03.2024 | 296.13 | 301.81 | 291.47 | 296.18 | 1 126 432 | 0 |
15.03.2024 | 297.31 | 301.63 | 290.60 | 290.65 | 2 742 379 | 0 |
14.03.2024 | 296.81 | 298.38 | 292.79 | 297.00 | 1 476 109 | 0 |
13.03.2024 | 294.70 | 300.03 | 294.09 | 298.40 | 1 056 282 | 0 |
12.03.2024 | 298.75 | 300.03 | 291.74 | 294.70 | 1 621 973 | 0 |
11.03.2024 | 283.26 | 299.19 | 281.25 | 298.25 | 2 017 535 | 0 |
08.03.2024 | 281.67 | 285.00 | 279.27 | 283.78 | 1 058 032 | 0 |
07.03.2024 | 276.00 | 282.11 | 275.27 | 282.00 | 2 296 564 | 0 |
06.03.2024 | 282.75 | 282.89 | 270.41 | 276.33 | 1 779 449 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus