Mercado fechará em 40 mins

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
322,23+0,60 (+0,19%)
A partir de 03:19PM EDT. Mercado aberto.
Período:
19 de jul. de 2023 - 19 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 2024319,60322,86316,22322,23322,23609.346
18 de jul. de 2024329,00335,60321,56321,63321,631.303.900
17 de jul. de 2024324,67333,75323,81330,30330,301.469.300
16 de jul. de 2024324,59328,41319,27327,42327,421.516.700
15 de jul. de 2024312,71325,52310,48324,59324,591.842.800
12 de jul. de 2024306,75312,62303,77311,04311,041.138.400
11 de jul. de 2024295,25304,70294,39304,14304,141.517.700
10 de jul. de 2024294,20296,76287,63293,95293,951.280.400
09 de jul. de 2024288,51297,39287,19293,91293,91863.200
08 de jul. de 2024301,75302,37286,66290,56290,561.249.000
05 de jul. de 2024301,89304,00300,50301,79301,79852.500
03 de jul. de 2024301,84303,50298,13301,25301,25564.100
02 de jul. de 2024296,29303,72294,15303,50303,501.156.500
01 de jul. de 2024292,80297,89290,27296,02296,021.084.300
28 de jun. de 2024296,22306,46295,06298,96298,964.560.600
27 de jun. de 2024291,59297,42288,65294,11294,11931.500
26 de jun. de 2024288,67292,62288,24291,59291,59804.800
25 de jun. de 2024284,15291,29282,18290,80290,801.467.900
24 de jun. de 2024288,93293,02284,93285,85285,851.762.500
21 de jun. de 2024286,94292,68285,80290,35290,352.057.200
20 de jun. de 2024277,94285,50277,10284,00284,00979.200
18 de jun. de 2024284,53292,55277,39277,62277,621.063.400
17 de jun. de 2024275,00286,26273,58285,95285,951.326.500
14 de jun. de 2024272,68276,85272,49276,26276,26920.700
13 de jun. de 2024274,00274,99273,04274,17274,17592.200
12 de jun. de 2024281,24285,15272,73275,06275,061.095.300
11 de jun. de 2024273,86278,46273,32276,83276,83792.700
10 de jun. de 2024275,36276,62272,60276,07276,07889.300
07 de jun. de 2024276,77280,77275,78276,83276,83945.500
06 de jun. de 2024277,53286,37277,53279,36279,36783.100
05 de jun. de 2024281,30281,41276,09278,10278,10740.800
04 de jun. de 2024284,51285,35280,18280,60280,60699.800
03 de jun. de 2024287,25289,62282,51286,22286,22751.900
31 de mai. de 2024277,83287,96274,47287,12287,122.230.700
30 de mai. de 2024272,18276,51270,86276,11276,11812.700
29 de mai. de 2024269,19271,52268,14271,35271,35804.100
28 de mai. de 2024269,08272,74269,08271,42271,42773.900
24 de mai. de 2024268,56271,87267,88271,46271,46670.000
23 de mai. de 2024270,50270,70266,06268,41268,411.081.600
22 de mai. de 2024274,46274,79266,54271,09271,091.569.600
21 de mai. de 2024274,32277,39273,45275,11275,11807.800
20 de mai. de 2024273,00275,34269,82274,84274,84686.300
17 de mai. de 2024277,99279,79272,78273,02273,02751.700
16 de mai. de 2024273,00277,93271,37277,54277,54778.000
15 de mai. de 2024280,75280,81271,38271,77271,77959.700
14 de mai. de 2024280,93283,44274,82278,13278,131.155.700
13 de mai. de 2024277,42281,69273,88274,65274,65918.600
10 de mai. de 2024264,05277,49262,02275,55275,551.778.300
09 de mai. de 2024274,13277,36261,76263,93263,931.681.400
08 de mai. de 2024267,39284,69265,76272,78272,783.248.400
07 de mai. de 2024271,47275,70267,91268,00268,001.219.100
06 de mai. de 2024267,15273,68265,82271,47271,471.242.600
03 de mai. de 2024264,23269,77264,23265,93265,93865.800
02 de mai. de 2024262,90263,50260,03262,00262,00770.900
01 de mai. de 2024255,88263,24253,91259,70259,701.270.400
30 de abr. de 2024258,31259,46252,93255,94255,941.601.000
29 de abr. de 2024255,63262,31255,08259,76259,761.206.700
26 de abr. de 2024238,96256,99236,08254,61254,612.600.100
25 de abr. de 2024258,89262,99255,77259,10259,102.172.700
24 de abr. de 2024262,00264,82260,48264,70264,701.132.800
23 de abr. de 2024265,95271,50265,60266,31266,31967.100
22 de abr. de 2024267,56267,96259,53265,08265,081.171.100
19 de abr. de 2024260,01265,71259,70265,21265,211.160.300
18 de abr. de 2024258,58261,10255,70259,91259,91855.900
17 de abr. de 2024260,25265,26257,62258,03258,03997.500
16 de abr. de 2024256,02258,78254,31257,57257,571.095.700
15 de abr. de 2024261,89264,23255,38256,90256,901.265.100
12 de abr. de 2024263,60264,82259,61260,50260,501.048.500
11 de abr. de 2024264,98268,10261,18266,53266,531.149.900
10 de abr. de 2024266,04268,03258,56262,85262,851.437.000
09 de abr. de 2024270,15275,60269,00271,46271,461.217.200
08 de abr. de 2024266,17274,22264,39273,05273,051.326.400
05 de abr. de 2024269,17271,89264,92267,49267,491.725.300
04 de abr. de 2024276,53281,33269,74271,23271,231.540.500
03 de abr. de 2024278,47278,92273,10275,69275,691.034.600
02 de abr. de 2024284,00284,00275,83278,02278,021.075.500
01 de abr. de 2024290,34290,34280,02284,15284,151.362.800
28 de mar. de 2024291,59293,45286,68290,63290,631.254.300
27 de mar. de 2024289,37294,16288,19293,51293,511.229.500
26 de mar. de 2024291,19291,84287,64287,89287,891.144.400
25 de mar. de 2024290,37293,81288,71290,60290,601.194.100
22 de mar. de 2024295,21296,25290,46290,60290,601.084.300
21 de mar. de 2024294,64295,91292,50294,61294,611.191.600
20 de mar. de 2024296,21297,51290,30295,30295,301.971.100
19 de mar. de 2024295,31300,08293,09298,58298,581.769.300
18 de mar. de 2024296,13301,81291,47296,18296,181.126.400
15 de mar. de 2024297,31301,63290,60290,65290,652.742.400
14 de mar. de 2024296,81298,38292,79297,00297,001.476.000
13 de mar. de 2024294,70300,03294,09298,40298,401.056.200
12 de mar. de 2024298,75300,03291,74294,70294,701.621.800
11 de mar. de 2024283,26299,19281,25298,25298,252.017.500
08 de mar. de 2024281,67285,00279,27283,78283,781.057.900
07 de mar. de 2024276,00282,11275,27282,00282,002.296.500
06 de mar. de 2024282,75282,75270,41276,33276,331.779.400
05 de mar. de 2024277,50285,14276,49280,85280,851.227.100
04 de mar. de 2024292,03292,33276,69279,06279,061.743.600
01 de mar. de 2024290,92296,33289,82293,16293,161.376.600
29 de fev. de 2024291,99294,07291,33293,93293,931.741.100
28 de fev. de 2024287,22290,46286,96288,34288,341.147.100
27 de fev. de 2024295,46296,41288,91290,00290,001.496.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...