Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHTR.US
209.31+0.56(+0.27%)(czas lokalny: 02.01.2026 16:00)Charter Communications Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 210.07 | 215.66 | 207.90 | 209.31 | 36 063 | 0 |
| 31.12.2025 | 209.75 | 210.18 | 208.27 | 208.81 | 24 120 | 0 |
| 30.12.2025 | 208.65 | 211.01 | 208.11 | 209.55 | 43 338 | 0 |
| 29.12.2025 | 208.40 | 209.57 | 207.50 | 209.05 | 48 823 | 0 |
| 26.12.2025 | 207.22 | 209.13 | 206.18 | 207.22 | 31 168 | 0 |
| 24.12.2025 | 205.99 | 208.66 | 205.00 | 208.47 | 325 877 | 0 |
| 23.12.2025 | 205.97 | 207.00 | 203.98 | 205.24 | 69 494 | 0 |
| 22.12.2025 | 205.25 | 209.49 | 205.00 | 206.09 | 59 617 | 0 |
| 19.12.2025 | 205.88 | 208.92 | 204.45 | 205.02 | 77 282 | 0 |
| 18.12.2025 | 210.07 | 213.79 | 206.41 | 206.43 | 95 688 | 0 |
| 17.12.2025 | 210.04 | 212.06 | 209.38 | 209.70 | 80 318 | 0 |
| 16.12.2025 | 210.00 | 213.40 | 208.75 | 211.26 | 59 972 | 0 |
| 15.12.2025 | 206.29 | 210.37 | 205.09 | 209.48 | 62 606 | 0 |
| 12.12.2025 | 212.47 | 214.52 | 206.13 | 206.58 | 69 934 | 0 |
| 11.12.2025 | 214.05 | 215.91 | 209.29 | 211.95 | 52 164 | 0 |
| 10.12.2025 | 204.92 | 215.69 | 204.16 | 213.37 | 66 679 | 0 |
| 09.12.2025 | 204.35 | 206.57 | 203.11 | 205.16 | 51 907 | 0 |
| 08.12.2025 | 205.50 | 205.98 | 201.64 | 204.67 | 130 962 | 0 |
| 05.12.2025 | 199.98 | 207.57 | 199.98 | 205.09 | 72 752 | 0 |
| 04.12.2025 | 200.13 | 201.33 | 196.47 | 200.01 | 87 801 | 0 |
| 03.12.2025 | 196.48 | 201.37 | 195.91 | 199.95 | 52 578 | 0 |
| 02.12.2025 | 198.09 | 198.27 | 194.08 | 197.70 | 73 985 | 0 |
| 01.12.2025 | 199.18 | 202.27 | 195.71 | 196.98 | 85 729 | 0 |
| 28.11.2025 | 200.38 | 203.15 | 199.00 | 200.13 | 32 886 | 0 |
| 26.11.2025 | 200.38 | 200.70 | 198.67 | 199.84 | 35 894 | 0 |
| 25.11.2025 | 200.09 | 204.65 | 199.82 | 200.73 | 56 311 | 0 |
| 24.11.2025 | 200.53 | 204.62 | 198.34 | 199.04 | 89 020 | 0 |
| 21.11.2025 | 195.45 | 203.19 | 195.22 | 203.03 | 119 656 | 0 |
| 20.11.2025 | 195.21 | 198.89 | 193.97 | 194.77 | 81 733 | 0 |
| 19.11.2025 | 199.54 | 200.45 | 193.50 | 194.18 | 254 732 | 0 |
| 18.11.2025 | 202.44 | 203.87 | 199.52 | 200.71 | 195 888 | 0 |
| 17.11.2025 | 202.81 | 208.17 | 201.17 | 201.84 | 218 424 | 0 |
| 14.11.2025 | 203.82 | 205.22 | 199.38 | 203.02 | 277 902 | 0 |
| 13.11.2025 | 212.24 | 213.02 | 204.48 | 204.69 | 469 525 | 0 |
| 12.11.2025 | 207.88 | 214.32 | 207.75 | 213.10 | 266 025 | 0 |
| 11.11.2025 | 211.63 | 212.55 | 208.44 | 209.30 | 184 386 | 0 |
| 10.11.2025 | 220.87 | 220.87 | 209.99 | 210.37 | 389 595 | 0 |
| 07.11.2025 | 217.76 | 220.18 | 213.54 | 219.88 | 289 080 | 0 |
| 06.11.2025 | 224.47 | 226.25 | 215.79 | 217.93 | 361 626 | 0 |
| 05.11.2025 | 221.63 | 226.58 | 220.39 | 225.12 | 302 883 | 0 |
| 04.11.2025 | 222.53 | 222.66 | 217.48 | 220.98 | 234 446 | 0 |
| 03.11.2025 | 231.82 | 232.02 | 214.96 | 222.16 | 566 901 | 0 |
| 31.10.2025 | 217.13 | 234.62 | 215.93 | 233.67 | 640 468 | 0 |
| 30.10.2025 | 224.66 | 243.56 | 224.51 | 231.01 | 415 206 | 0 |
| 29.10.2025 | 246.77 | 247.75 | 238.87 | 241.61 | 209 762 | 0 |
| 28.10.2025 | 244.95 | 249.72 | 243.05 | 248.89 | 105 587 | 0 |
| 27.10.2025 | 245.86 | 247.34 | 243.52 | 245.42 | 152 171 | 0 |
| 24.10.2025 | 244.62 | 247.81 | 244.02 | 244.18 | 80 706 | 0 |
| 23.10.2025 | 245.69 | 246.59 | 243.74 | 243.94 | 61 725 | 0 |
| 22.10.2025 | 251.54 | 251.84 | 244.20 | 244.99 | 126 411 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
