Mercado fechado

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
398,46-3,41 (-0,85%)
A partir de 03:09PM EST. Mercado aberto.
Período:
04 de dez. de 2022 - 04 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez. de 2023400,65407,74397,11398,46398,46501.689
01 de dez. de 2023400,13403,30396,16401,87401,87920.800
30 de nov. de 2023399,24400,77394,17400,13400,131.096.900
29 de nov. de 2023403,83404,24395,97398,90398,90566.800
28 de nov. de 2023394,74404,70392,95401,29401,29950.700
27 de nov. de 2023404,01405,03396,17396,84396,841.162.600
24 de nov. de 2023406,24407,46405,22405,92405,92242.700
22 de nov. de 2023404,44410,00403,05405,28405,28719.800
21 de nov. de 2023410,80410,80395,33402,46402,461.087.800
20 de nov. de 2023407,28413,75403,00413,06413,061.187.200
17 de nov. de 2023413,90417,30406,37407,70407,701.033.000
16 de nov. de 2023420,33421,16408,79412,85412,85747.400
15 de nov. de 2023414,83419,06413,28417,60417,60621.100
14 de nov. de 2023416,93420,90411,83414,84414,84893.000
13 de nov. de 2023407,82409,48403,85406,41406,41558.100
10 de nov. de 2023406,26409,86401,97409,81409,81842.400
09 de nov. de 2023415,47415,70403,73404,46404,46703.900
08 de nov. de 2023413,26416,81410,35413,48413,481.251.000
07 de nov. de 2023415,16416,86412,37412,98412,98688.400
06 de nov. de 2023422,37422,93413,10415,70415,70783.500
03 de nov. de 2023416,60424,87415,10420,11420,11809.000
02 de nov. de 2023410,83414,58407,92412,62412,62853.500
01 de nov. de 2023402,85411,73400,92406,51406,511.059.200
31 de out. de 2023391,28405,47390,34402,80402,801.456.200
30 de out. de 2023370,36394,60370,36389,80389,802.161.000
27 de out. de 2023373,01395,54369,07372,00372,003.721.200
26 de out. de 2023404,71416,60397,73411,71411,711.622.600
25 de out. de 2023426,65430,57420,90423,73423,73994.700
24 de out. de 2023431,90435,02428,62431,18431,18875.100
23 de out. de 2023431,11435,50421,48430,27430,27785.500
20 de out. de 2023436,99439,11429,11429,65429,65997.300
19 de out. de 2023449,69449,69435,82435,87435,87808.500
18 de out. de 2023453,30454,87448,02448,32448,32557.300
17 de out. de 2023452,53457,72447,95452,68452,681.058.700
16 de out. de 2023454,73458,30453,93454,45454,45686.400
13 de out. de 2023449,76451,90445,34449,27449,27752.600
12 de out. de 2023450,87451,91445,38447,68447,68706.300
11 de out. de 2023446,19450,10444,65449,82449,82650.600
10 de out. de 2023441,60445,68438,63444,72444,72727.100
09 de out. de 2023429,17444,19429,17442,42442,42623.100
06 de out. de 2023428,69435,65425,43431,16431,161.453.900
05 de out. de 2023433,29434,58428,34431,78431,78678.600
04 de out. de 2023432,52436,70429,12432,84432,84783.800
03 de out. de 2023435,26440,41430,40432,17432,17865.600
02 de out. de 2023440,13446,03435,00438,50438,50976.300
29 de set. de 2023446,60447,42437,05439,82439,82921.400
28 de set. de 2023433,42445,40432,17444,48444,48796.700
27 de set. de 2023428,73435,17428,19433,42433,421.062.600
26 de set. de 2023429,90437,66426,01428,72428,72983.600
25 de set. de 2023441,77444,41435,58440,02440,021.006.900
22 de set. de 2023454,22456,92444,73445,21445,21704.400
21 de set. de 2023449,15451,99446,29446,82446,821.004.400
20 de set. de 2023450,12454,84448,16448,17448,17731.600
19 de set. de 2023450,01457,66444,81449,68449,68949.700
18 de set. de 2023451,45456,90450,17455,73455,731.969.900
15 de set. de 2023449,66452,42445,31447,95447,952.066.300
14 de set. de 2023442,01450,20436,77449,37449,371.016.800
13 de set. de 2023438,41439,58427,64439,40439,40930.800
12 de set. de 2023434,97441,06434,83436,61436,611.026.700
11 de set. de 2023424,37439,54423,82435,84435,842.010.300
08 de set. de 2023416,47423,17416,39422,42422,42661.600
07 de set. de 2023419,49422,27413,91416,98416,98916.400
06 de set. de 2023408,04423,31407,57419,98419,981.144.800
05 de set. de 2023422,32422,32408,32408,99408,991.905.600
01 de set. de 2023423,20433,26420,00422,32422,321.580.500
31 de ago. de 2023439,50441,97435,88438,12438,12936.900
30 de ago. de 2023451,10451,69438,49439,51439,511.510.600
29 de ago. de 2023432,00452,25432,00451,10451,101.636.400
28 de ago. de 2023418,78432,24417,70432,00432,001.213.900
25 de ago. de 2023413,00418,57413,00416,78416,78939.300
24 de ago. de 2023415,31419,67411,36411,99411,991.116.700
23 de ago. de 2023416,31417,51411,55415,28415,281.040.700
22 de ago. de 2023419,79423,05411,70413,38413,381.470.700
21 de ago. de 2023418,14424,47416,76420,08420,081.144.800
18 de ago. de 2023424,46426,69418,89420,47420,471.403.500
17 de ago. de 2023428,31431,37424,50424,83424,831.371.200
16 de ago. de 2023427,89431,32425,47426,77426,771.371.600
15 de ago. de 2023425,66429,46424,06428,08428,081.263.400
14 de ago. de 2023428,93429,99424,30427,28427,281.082.200
11 de ago. de 2023425,54430,38424,70427,94427,94872.900
10 de ago. de 2023424,97429,93423,80428,29428,291.300.000
09 de ago. de 2023419,71423,80418,58419,95419,95622.100
08 de ago. de 2023417,82421,96416,36419,78419,78846.200
07 de ago. de 2023419,54423,06415,48419,43419,43717.500
04 de ago. de 2023423,97425,08417,64418,86418,86930.400
03 de ago. de 2023419,07429,22416,64422,78422,781.001.100
02 de ago. de 2023416,66423,72415,00419,07419,071.616.500
01 de ago. de 2023404,26414,85401,33411,23411,231.677.300
31 de jul. de 2023399,33405,68399,05405,19405,191.463.200
28 de jul. de 2023399,96411,88388,43396,80396,802.002.100
27 de jul. de 2023400,14409,62399,96400,99400,991.951.900
26 de jul. de 2023399,97403,04391,20394,57394,571.138.700
25 de jul. de 2023399,38404,88397,88398,71398,71982.200
24 de jul. de 2023396,33403,94393,84399,43399,431.506.600
21 de jul. de 2023396,40401,04393,26394,47394,473.229.100
20 de jul. de 2023388,57397,78388,57395,45395,451.570.700
19 de jul. de 2023387,79394,18387,07388,57388,572.311.700
18 de jul. de 2023374,23388,39373,04387,06387,061.164.900
17 de jul. de 2023373,85377,45370,09374,81374,811.671.700
14 de jul. de 2023379,01381,70374,86375,47375,471.054.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...