Mercados españoles cerrados

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,61-4,49 (-1,73%)
Al cierre: 04:00PM EDT
254,60 -0,01 (-0,00%)
Después del cierre: 05:02PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024238,96256,99236,08254,61254,612.599.558
25 abr 2024258,89262,99255,77259,10259,102.172.700
24 abr 2024262,00264,82260,48264,70264,701.132.800
23 abr 2024265,95271,50265,60266,31266,31967.100
22 abr 2024267,56267,96259,53265,08265,081.171.100
19 abr 2024260,01265,71259,70265,21265,211.160.300
18 abr 2024258,58261,10255,70259,91259,91855.900
17 abr 2024260,25265,26257,62258,03258,03997.500
16 abr 2024256,02258,78254,31257,57257,571.095.700
15 abr 2024261,89264,23255,38256,90256,901.265.100
12 abr 2024263,60264,82259,61260,50260,501.048.500
11 abr 2024264,98268,10261,18266,53266,531.149.900
10 abr 2024266,04268,03258,56262,85262,851.437.000
09 abr 2024270,15275,60269,00271,46271,461.217.200
08 abr 2024266,17274,22264,39273,05273,051.326.400
05 abr 2024269,17271,89264,92267,49267,491.725.300
04 abr 2024276,53281,33269,74271,23271,231.540.500
03 abr 2024278,47278,92273,10275,69275,691.034.600
02 abr 2024284,00284,00275,83278,02278,021.075.500
01 abr 2024290,34290,34280,02284,15284,151.362.800
28 mar 2024291,59293,45286,68290,63290,631.254.300
27 mar 2024289,37294,16288,19293,51293,511.229.500
26 mar 2024291,19291,84287,64287,89287,891.144.400
25 mar 2024290,37293,81288,71290,60290,601.194.100
22 mar 2024295,21296,25290,46290,60290,601.084.300
21 mar 2024294,64295,91292,50294,61294,611.191.600
20 mar 2024296,21297,51290,30295,30295,301.971.100
19 mar 2024295,31300,08293,09298,58298,581.769.300
18 mar 2024296,13301,81291,47296,18296,181.126.400
15 mar 2024297,31301,63290,60290,65290,652.742.400
14 mar 2024296,81298,38292,79297,00297,001.476.000
13 mar 2024294,70300,03294,09298,40298,401.056.200
12 mar 2024298,75300,03291,74294,70294,701.621.800
11 mar 2024283,26299,19281,25298,25298,252.017.500
08 mar 2024281,67285,00279,27283,78283,781.057.900
07 mar 2024276,00282,11275,27282,00282,002.296.500
06 mar 2024282,75282,75270,41276,33276,331.779.400
05 mar 2024277,50285,14276,49280,85280,851.227.100
04 mar 2024292,03292,33276,69279,06279,061.743.600
01 mar 2024290,92296,33289,82293,16293,161.376.600
29 feb 2024291,99294,07291,33293,93293,931.741.100
28 feb 2024287,22290,46286,96288,34288,341.147.100
27 feb 2024295,46296,41288,91290,00290,001.496.700
26 feb 2024298,65306,77288,13292,64292,644.509.000
23 feb 2024295,13302,00294,15299,42299,421.475.100
22 feb 2024287,86297,28284,93297,00297,002.380.900
21 feb 2024294,42294,80286,88287,30287,301.236.800
20 feb 2024291,71297,51289,12295,13295,132.029.500
16 feb 2024295,40295,40291,01293,00293,002.053.100
15 feb 2024288,00296,71287,91294,14294,141.276.200
14 feb 2024294,23294,79286,54287,28287,281.258.300
13 feb 2024291,55295,30290,60292,65292,652.610.500
12 feb 2024289,85302,03289,85297,91297,912.054.900
09 feb 2024286,45293,40285,01291,15291,152.083.500
08 feb 2024287,64288,31279,64282,60282,602.778.200
07 feb 2024290,00290,31282,54283,67283,674.253.500
06 feb 2024303,14303,93288,84290,28290,284.085.600
05 feb 2024316,11317,38303,31303,65303,652.920.900
02 feb 2024344,99345,01316,53319,21319,214.971.900
01 feb 2024376,15383,31372,00382,34382,342.349.800
31 ene 2024378,61379,37369,95370,71370,711.334.400
30 ene 2024377,54380,39376,82376,98376,98870.200
29 ene 2024374,97381,20370,77380,83380,831.154.300
26 ene 2024371,68380,19370,56377,07377,071.041.100
25 ene 2024371,08371,96360,82369,07369,072.066.600
24 ene 2024382,39383,99367,75371,39371,392.227.200
23 ene 2024377,50381,57372,96378,64378,641.020.700
22 ene 2024371,10377,80370,35373,15373,151.016.000
19 ene 2024364,18372,21360,88371,10371,101.043.500
18 ene 2024358,58367,48358,58364,55364,551.032.700
17 ene 2024362,45367,39358,07359,24359,24936.900
16 ene 2024362,67368,55357,41368,34368,34869.600
12 ene 2024369,09369,58364,19364,90364,90988.900
11 ene 2024368,24368,24361,50367,62367,62910.000
10 ene 2024367,93370,31364,99367,00367,00957.700
09 ene 2024373,88374,97364,10368,61368,611.592.200
08 ene 2024372,84379,17370,18378,87378,87962.200
05 ene 2024375,04380,71372,04372,20372,20998.300
04 ene 2024385,58386,04372,47375,75375,751.296.300
03 ene 2024391,66392,82384,93386,67386,67771.800
02 ene 2024386,84393,50385,06391,51391,51948.100
29 dic 2023390,72393,99387,47388,68388,68746.000
28 dic 2023392,66400,07391,82392,39392,39430.700
27 dic 2023389,50393,21386,13391,54391,54575.200
26 dic 2023381,56391,27379,44389,50389,50590.200
22 dic 2023383,08387,46378,53382,09382,09424.600
21 dic 2023383,72386,88381,99383,51383,51664.500
20 dic 2023386,91391,28381,00381,22381,22700.100
19 dic 2023384,13387,25382,66386,36386,36836.300
18 dic 2023381,58384,77379,47383,89383,89930.400
15 dic 2023385,75387,32375,61379,93379,932.262.400
14 dic 2023385,08395,02380,82383,91383,911.202.800
13 dic 2023367,10381,16364,40379,35379,351.171.700
12 dic 2023375,71378,29366,62367,06367,06968.800
11 dic 2023372,59379,99370,91374,63374,631.185.300
08 dic 2023364,05370,84363,47367,55367,55870.600
07 dic 2023361,78372,00358,48368,66368,661.136.000
06 dic 2023365,50372,00360,01361,98361,981.385.000
05 dic 2023397,40397,40359,02364,40364,403.513.500
04 dic 2023400,65407,77397,11399,14399,14907.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...