Mercado fechado

Charter Communications, Inc. (4CHTR.TI)

TLO - TLO Preço Adiado. Moeda em EUR.
Adicionar à lista
270,70-1,40 (-0,51%)
No fechamento: 05:41PM CEST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024251,45251,45251,45251,45251,45-
16 de mai. de 2024251,95251,95251,95251,95251,95-
15 de mai. de 2024251,20251,20251,20251,20251,20-
14 de mai. de 2024256,40256,40256,40256,40256,40-
13 de mai. de 2024258,60258,60258,60258,60258,60-
10 de mai. de 2024256,05256,05256,05256,05256,05-
09 de mai. de 2024253,60253,60253,60253,60253,60-
08 de mai. de 2024260,45260,45260,45260,45260,45-
07 de mai. de 2024254,80254,80254,80254,80254,80-
06 de mai. de 2024252,95252,95252,95252,95252,95-
03 de mai. de 2024247,70247,70247,70247,70247,70-
02 de mai. de 2024244,95244,95244,95244,95244,95-
30 de abr. de 2024241,85241,85241,85241,85241,85-
29 de abr. de 2024243,65243,65243,65243,65243,65-
26 de abr. de 2024237,70237,70237,70237,70237,70-
25 de abr. de 2024241,15241,15241,15241,15241,15-
24 de abr. de 2024246,55246,55246,55246,55246,55-
23 de abr. de 2024253,20253,20253,20253,20253,20-
22 de abr. de 2024247,20247,20247,20247,20247,20-
19 de abr. de 2024245,85245,85245,85245,85245,85-
18 de abr. de 2024243,90243,90243,90243,90243,90-
17 de abr. de 2024243,05243,05243,05243,05243,05-
16 de abr. de 2024241,80241,80241,80241,80241,80-
15 de abr. de 2024244,05244,05244,05244,05244,05-
12 de abr. de 2024246,10246,10246,10246,10246,10-
11 de abr. de 2024245,65245,65245,65245,65245,65-
10 de abr. de 2024244,50244,50244,50244,50244,50-
09 de abr. de 2024249,80249,80249,80249,80249,80-
08 de abr. de 2024248,70248,70248,70248,70248,70-
05 de abr. de 2024246,90246,90246,90246,90246,90-
04 de abr. de 2024254,45254,45254,45254,45254,45-
03 de abr. de 2024253,55253,55253,55253,55253,55-
02 de abr. de 2024258,55258,55258,55258,55258,55-
28 de mar. de 2024266,05266,05266,05266,05266,05-
27 de mar. de 2024266,85266,85266,85266,85266,85-
26 de mar. de 2024267,45267,45267,45267,45267,45-
25 de mar. de 2024269,90269,90269,90269,90269,90-
22 de mar. de 2024270,70270,70270,70270,70270,70-
21 de mar. de 2024272,10272,10272,10272,10272,10-
20 de mar. de 2024268,30268,30268,30268,30268,30-
19 de mar. de 2024273,05273,05273,05273,05273,05-
18 de mar. de 2024276,20276,20276,20276,20276,20-
15 de mar. de 2024272,60272,60272,60272,60272,60-
14 de mar. de 2024271,60271,60271,60271,60271,60-
13 de mar. de 2024272,00272,00272,00272,00272,00-
12 de mar. de 2024268,30268,30268,30268,30268,30-
11 de mar. de 2024269,15269,15269,15269,15269,15-
08 de mar. de 2024260,00260,00260,00260,00260,00-
07 de mar. de 2024254,10254,10254,10254,10254,10-
06 de mar. de 2024252,85252,85252,85252,85252,85-
05 de mar. de 2024261,90261,90261,90261,90261,90-
04 de mar. de 2024260,35260,35260,35260,35260,35-
01 de mar. de 2024269,40269,40269,40269,40269,40-
29 de fev. de 2024271,20271,20271,20271,20271,20-
28 de fev. de 2024267,05267,05267,05267,05267,05-
27 de fev. de 2024269,00269,00269,00269,00269,00-
26 de fev. de 2024279,65279,65279,65279,65279,65-
23 de fev. de 2024277,80277,80277,80277,80277,80-
22 de fev. de 2024267,75267,75267,75267,75267,75-
21 de fev. de 2024267,65267,65267,65267,05267,0538
20 de fev. de 2024273,80273,80273,80273,80273,80-
19 de fev. de 2024272,65272,65272,65272,65272,65-
16 de fev. de 2024272,60272,60272,60272,60272,60-
15 de fev. de 2024272,15272,15272,15272,15272,15-
14 de fev. de 2024270,15270,15270,15270,15270,15-
13 de fev. de 2024272,55272,55272,55272,55272,55-
12 de fev. de 2024276,70276,70276,70276,70276,70-
09 de fev. de 2024267,30267,30267,30267,30267,30-
08 de fev. de 2024263,40263,40263,40260,95260,952
07 de fev. de 2024265,55265,55265,55265,55265,55-
06 de fev. de 2024276,00276,00276,00276,00276,00-
05 de fev. de 2024284,85284,85284,85287,95287,955
02 de fev. de 2024302,40302,40302,40302,40302,40-
01 de fev. de 2024344,85344,85344,85344,85344,85-
31 de jan. de 2024345,85345,85345,85345,85345,85-
30 de jan. de 2024349,05349,05349,05349,05349,05-
29 de jan. de 2024347,70347,70347,70347,70347,70-
26 de jan. de 2024346,65346,65346,65346,65346,65-
25 de jan. de 2024335,00335,00335,00335,00335,00-
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 2024343,05343,05343,05343,05343,05-
19 de jan. de 2024338,00338,00338,00338,00338,00-
18 de jan. de 2024333,85333,85333,85333,85333,85-
17 de jan. de 2024334,80334,80334,80334,80334,80-
16 de jan. de 2024335,40335,40335,40335,40335,40-
15 de jan. de 2024332,20332,20332,20332,20332,20-
12 de jan. de 2024336,25336,25336,25336,25336,25-
11 de jan. de 2024331,00331,00331,00331,00331,00-
10 de jan. de 2024337,55337,55337,55337,55337,55-
09 de jan. de 2024335,45335,45335,45335,45335,45-
08 de jan. de 2024338,40338,40338,40338,40338,40-
05 de jan. de 2024342,70342,70342,70342,70342,70-
04 de jan. de 2024342,20342,20342,20342,20342,20-
03 de jan. de 2024354,60354,60354,60354,60354,60-
02 de jan. de 2024352,80352,80352,80352,80352,80-
29 de dez. de 2023354,25354,25354,25354,25354,25-
28 de dez. de 2023355,00355,00355,00355,00355,00-
27 de dez. de 2023352,30352,30352,30352,30352,30-
22 de dez. de 2023348,05348,05348,05348,05348,05-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...