Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHTR.US
327.42+2.83(+0.87%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 324.59 | 328.41 | 319.27 | 327.42 | 1 516 696 | 0 |
15.07.2024 | 312.71 | 325.52 | 310.47 | 324.59 | 1 842 851 | 0 |
12.07.2024 | 306.75 | 312.62 | 303.77 | 311.04 | 1 138 535 | 0 |
11.07.2024 | 295.25 | 304.70 | 294.39 | 304.14 | 1 517 840 | 0 |
10.07.2024 | 294.20 | 296.76 | 287.63 | 293.95 | 1 280 409 | 0 |
09.07.2024 | 288.51 | 297.39 | 287.19 | 293.91 | 863 213 | 0 |
08.07.2024 | 301.75 | 302.37 | 286.66 | 290.56 | 1 249 026 | 0 |
05.07.2024 | 301.89 | 304.00 | 300.09 | 301.79 | 852 477 | 0 |
03.07.2024 | 301.84 | 303.50 | 298.12 | 301.25 | 564 120 | 0 |
02.07.2024 | 296.29 | 303.72 | 294.15 | 303.50 | 1 156 714 | 0 |
01.07.2024 | 292.80 | 297.89 | 290.27 | 296.02 | 1 084 366 | 0 |
28.06.2024 | 296.22 | 306.46 | 295.06 | 298.96 | 4 560 640 | 0 |
27.06.2024 | 291.59 | 297.42 | 288.65 | 294.11 | 931 636 | 0 |
26.06.2024 | 288.67 | 292.62 | 288.23 | 291.59 | 804 778 | 0 |
25.06.2024 | 284.15 | 291.29 | 282.18 | 290.80 | 1 467 930 | 0 |
24.06.2024 | 288.93 | 293.02 | 284.93 | 285.85 | 1 762 461 | 0 |
21.06.2024 | 286.94 | 292.68 | 285.80 | 290.35 | 2 057 241 | 0 |
20.06.2024 | 277.94 | 285.50 | 277.01 | 284.00 | 979 211 | 0 |
18.06.2024 | 284.53 | 277.62 | 277.62 | 277.62 | 1 063 385 | 0 |
17.06.2024 | 275.00 | 286.26 | 273.58 | 285.95 | 1 326 450 | 0 |
14.06.2024 | 272.68 | 276.85 | 272.38 | 276.26 | 920 698 | 0 |
13.06.2024 | 274.00 | 275.02 | 273.04 | 274.17 | 592 188 | 0 |
12.06.2024 | 281.24 | 285.15 | 272.73 | 275.06 | 1 095 324 | 0 |
11.06.2024 | 273.86 | 278.46 | 273.32 | 276.83 | 792 731 | 0 |
10.06.2024 | 275.36 | 276.62 | 272.60 | 276.07 | 889 339 | 0 |
07.06.2024 | 276.77 | 280.90 | 275.70 | 276.83 | 945 476 | 0 |
06.06.2024 | 277.53 | 286.51 | 277.53 | 279.36 | 783 056 | 0 |
05.06.2024 | 281.30 | 281.41 | 276.09 | 278.10 | 740 836 | 0 |
04.06.2024 | 284.51 | 285.35 | 280.16 | 280.60 | 699 775 | 0 |
03.06.2024 | 287.25 | 289.62 | 282.49 | 286.22 | 752 050 | 0 |
31.05.2024 | 277.83 | 287.96 | 274.47 | 287.12 | 2 230 765 | 0 |
30.05.2024 | 272.18 | 276.51 | 270.86 | 276.11 | 812 683 | 0 |
29.05.2024 | 268.94 | 271.52 | 267.87 | 271.35 | 804 172 | 0 |
28.05.2024 | 269.08 | 272.73 | 269.08 | 271.42 | 773 886 | 0 |
24.05.2024 | 268.56 | 271.46 | 271.46 | 271.46 | 670 004 | 0 |
23.05.2024 | 270.50 | 270.70 | 266.06 | 268.41 | 1 081 808 | 0 |
22.05.2024 | 274.46 | 274.79 | 266.54 | 271.09 | 1 569 600 | 0 |
21.05.2024 | 274.32 | 277.39 | 273.45 | 275.11 | 807 823 | 0 |
20.05.2024 | 273.00 | 275.34 | 269.82 | 274.84 | 686 314 | 0 |
17.05.2024 | 277.99 | 279.79 | 272.78 | 273.02 | 751 655 | 0 |
16.05.2024 | 273.00 | 277.93 | 271.37 | 277.54 | 778 029 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus