Mercado fechado

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
342,17+0,34 (+0,10%)
No fechamento: 04:00PM EDT
342,26 +0,09 (+0,03%)
Pós-fechamento: 05:12PM EDT
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 2023344,62348,70338,02342,17342,17927.900
22 de mar. de 2023355,92355,92341,58341,83341,83936.200
21 de mar. de 2023351,66355,43350,09352,29352,29785.000
20 de mar. de 2023352,03354,99347,54348,75348,751.312.900
17 de mar. de 2023342,98352,98338,96350,01350,012.402.600
16 de mar. de 2023340,25350,69337,30346,45346,452.105.800
15 de mar. de 2023332,23345,81329,10341,94341,941.291.200
14 de mar. de 2023340,14340,88333,87336,14336,141.011.700
13 de mar. de 2023326,78340,52322,88335,26335,261.454.300
10 de mar. de 2023342,27342,27327,17329,49329,491.465.700
09 de mar. de 2023351,68352,96342,80343,01343,01944.100
08 de mar. de 2023358,96360,67351,42353,87353,87856.200
07 de mar. de 2023368,23369,28354,38357,85357,851.085.300
06 de mar. de 2023373,14373,14367,22369,11369,11800.600
03 de mar. de 2023367,52370,99365,66369,98369,981.047.200
02 de mar. de 2023359,48364,55359,48363,09363,09942.600
01 de mar. de 2023365,28371,36360,10362,54362,541.156.400
28 de fev. de 2023372,79377,79362,53367,61367,611.906.100
27 de fev. de 2023379,82381,15373,13375,05375,051.011.900
24 de fev. de 2023376,68378,30373,25374,81374,811.013.300
23 de fev. de 2023380,41384,81377,65383,23383,23865.300
22 de fev. de 2023376,38385,38375,68382,65382,651.190.000
21 de fev. de 2023385,06386,55377,81377,91377,911.992.400
17 de fev. de 2023398,33401,05390,51395,62395,62678.600
16 de fev. de 2023395,54404,19394,41400,37400,37727.900
15 de fev. de 2023397,48404,92394,71403,61403,61658.500
14 de fev. de 2023400,86403,89392,88400,13400,13623.600
13 de fev. de 2023396,14402,75395,03400,13400,13660.800
10 de fev. de 2023391,95399,39390,02396,94396,94739.800
09 de fev. de 2023408,84412,88393,08393,77393,771.046.600
08 de fev. de 2023402,61406,09399,82403,30403,30852.800
07 de fev. de 2023400,11404,70394,79402,61402,61906.900
06 de fev. de 2023401,44407,47399,60404,59404,59667.200
03 de fev. de 2023405,86408,98402,38406,30406,30832.700
02 de fev. de 2023404,82415,29399,75412,25412,251.165.300
01 de fev. de 2023381,23401,51380,28398,68398,681.590.000
31 de jan. de 2023390,23393,01381,94384,31384,311.731.600
30 de jan. de 2023392,02395,76387,85390,94390,941.364.500
27 de jan. de 2023405,00410,94393,93394,41394,412.662.100
26 de jan. de 2023401,43412,65401,42410,39410,391.843.000
25 de jan. de 2023390,70406,10387,03403,76403,761.190.200
24 de jan. de 2023395,00398,25390,88392,03392,031.206.600
23 de jan. de 2023397,18400,95390,64396,01396,011.551.600
20 de jan. de 2023382,80400,15382,44396,11396,111.999.900
19 de jan. de 2023379,09385,01373,85384,20384,201.317.200
18 de jan. de 2023386,30390,98381,25381,86381,861.166.200
17 de jan. de 2023385,89390,98383,77388,35388,35908.000
13 de jan. de 2023383,97389,96383,67388,47388,47780.700
12 de jan. de 2023380,61388,57377,76385,47385,471.207.700
11 de jan. de 2023377,30379,69372,22378,43378,43848.600
10 de jan. de 2023367,18374,64366,69374,64374,641.114.800
09 de jan. de 2023365,00369,08363,54367,18367,181.073.500
06 de jan. de 2023367,07370,29360,79367,73367,731.086.000
05 de jan. de 2023362,40365,88355,37361,43361,431.490.400
04 de jan. de 2023347,01355,93345,21354,00354,001.643.200
03 de jan. de 2023342,06345,53337,18341,58341,581.524.100
30 de dez. de 2022336,30339,87334,98339,10339,101.202.000
29 de dez. de 2022336,58342,11333,80338,94338,941.289.700
28 de dez. de 2022332,00335,89330,00332,34332,341.053.000
27 de dez. de 2022336,85339,51331,63332,79332,791.373.800
23 de dez. de 2022327,56333,95324,74333,92333,921.377.200
22 de dez. de 2022317,60324,48315,69323,88323,881.671.300
21 de dez. de 2022311,01322,40309,67321,34321,342.002.400
20 de dez. de 2022305,75311,67302,44309,29309,291.461.500
19 de dez. de 2022304,66311,33302,21306,16306,161.543.800
16 de dez. de 2022309,00313,99303,55304,96304,963.718.500
15 de dez. de 2022325,00333,80312,77313,43313,433.138.300
14 de dez. de 2022343,07350,81326,64328,34328,345.720.000
13 de dez. de 2022401,17402,90383,98392,68392,681.593.600
12 de dez. de 2022382,02385,75374,53384,40384,401.369.900
09 de dez. de 2022371,12383,52369,73380,57380,571.104.800
08 de dez. de 2022375,00379,80371,04374,31374,31822.000
07 de dez. de 2022370,56377,98368,05374,89374,89836.200
06 de dez. de 2022385,73385,73366,94371,17371,171.265.200
05 de dez. de 2022389,91394,97386,42387,79387,791.509.100
02 de dez. de 2022381,20393,30378,41392,69392,69939.900
01 de dez. de 2022389,30395,77384,34389,16389,161.355.000
30 de nov. de 2022384,00393,67372,57391,29391,292.352.800
29 de nov. de 2022382,93387,03382,93385,28385,28670.500
28 de nov. de 2022385,03388,62382,16384,47384,47805.500
25 de nov. de 2022393,06394,40387,76390,11390,11444.900
23 de nov. de 2022384,93393,87384,45390,23390,231.125.500
22 de nov. de 2022371,78387,52369,35385,55385,551.445.700
21 de nov. de 2022376,60376,60364,30369,00369,001.377.200
18 de nov. de 2022385,51388,58370,35374,38374,381.115.600
17 de nov. de 2022386,10388,00380,11384,29384,291.120.600
16 de nov. de 2022393,04394,95385,40388,91388,91798.500
15 de nov. de 2022396,98403,49388,24392,09392,09887.200
14 de nov. de 2022392,56395,81387,40387,81387,811.040.100
11 de nov. de 2022377,56398,07371,95394,40394,401.589.400
10 de nov. de 2022366,65374,34362,80373,16373,161.539.300
09 de nov. de 2022352,08354,20348,01349,88349,881.197.700
08 de nov. de 2022353,09359,65348,41354,66354,66941.200
07 de nov. de 2022349,33354,26343,67353,28353,281.085.200
04 de nov. de 2022350,40352,81342,38348,82348,821.221.900
03 de nov. de 2022344,07345,72335,25344,25344,251.190.500
02 de nov. de 2022354,11358,52346,06347,25347,251.431.600
01 de nov. de 2022374,13379,67356,00357,00357,002.530.400
31 de out. de 2022363,39371,82357,50367,62367,621.577.700
28 de out. de 2022353,00376,96337,13368,24368,242.345.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...