CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023326,47334,92324,20329,32329,321 066 300
01 juin 2023328,15330,32319,07328,02328,02961 100
31 mai 2023333,43333,62325,51326,15326,152 019 400
30 mai 2023332,00336,65329,53333,34333,341 035 100
26 mai 2023319,66330,93315,02330,25330,251 428 200
25 mai 2023327,40334,17319,62319,66319,661 509 900
24 mai 2023335,88336,28330,39331,24331,241 128 700
23 mai 2023339,40343,00336,35336,44336,44724 900
22 mai 2023343,10344,76340,71341,49341,49960 800
19 mai 2023345,48346,67339,56340,40340,40983 500
18 mai 2023337,86344,53333,86343,61343,611 013 500
17 mai 2023337,04340,94333,68338,54338,54990 600
16 mai 2023342,77344,11335,22335,34335,34999 800
15 mai 2023338,09343,30337,33343,24343,24902 100
12 mai 2023341,10341,99334,19338,09338,09779 300
11 mai 2023338,47342,09336,83341,71341,71664 300
10 mai 2023341,44341,44334,65339,94339,94619 700
09 mai 2023348,00348,00337,72339,00339,001 035 300
08 mai 2023353,17353,28346,31350,50350,50731 500
05 mai 2023353,96353,96347,11350,85350,85854 300
04 mai 2023357,77358,16346,96348,78348,78853 100
03 mai 2023357,68363,78353,13356,90356,90830 100
02 mai 2023361,47366,06353,74357,23357,231 264 600
01 mai 2023368,64374,42365,13366,51366,511 298 600
28 avr. 2023345,60371,52341,09368,70368,702 874 900
27 avr. 2023326,50345,10326,50342,75342,751 645 600
26 avr. 2023321,72325,10318,74320,63320,631 028 400
25 avr. 2023328,75329,49323,69323,94323,94949 500
24 avr. 2023332,58333,31325,46330,83330,83794 900
21 avr. 2023336,00338,42332,09332,71332,71668 000
20 avr. 2023340,14340,75333,10336,00336,001 111 200
19 avr. 2023339,35345,15339,35343,67343,67857 000
18 avr. 2023349,71351,82339,78343,32343,32758 700
17 avr. 2023343,14346,35339,89346,19346,191 298 000
14 avr. 2023345,62347,15337,35341,50341,50847 400
13 avr. 2023345,96351,45343,29347,63347,63805 600
12 avr. 2023361,50361,95340,55343,28343,281 533 000
11 avr. 2023354,87359,76353,43358,52358,52957 600
10 avr. 2023348,53354,26345,60353,89353,89665 000
06 avr. 2023353,41354,67349,34350,27350,27765 100
05 avr. 2023347,67355,99342,95353,12353,12960 100
04 avr. 2023352,04354,03340,48348,12348,121 325 400
03 avr. 2023358,98358,98351,84356,21356,21923 200
31 mars 2023349,86358,22349,75357,61357,61998 800
30 mars 2023352,00354,00347,60349,05349,05656 100
29 mars 2023351,36351,76345,70349,71349,71711 200
28 mars 2023348,67351,38343,77345,54345,54553 500
27 mars 2023346,98349,87344,92348,36348,36768 100
24 mars 2023340,64346,37335,80343,95343,95964 400
23 mars 2023344,62348,70338,02342,17342,17927 900
22 mars 2023355,92355,92341,58341,83341,83936 200
21 mars 2023351,66355,43350,09352,29352,29785 000
20 mars 2023352,03354,99347,54348,75348,751 312 900
17 mars 2023342,98352,98338,96350,01350,012 402 600
16 mars 2023340,25350,69337,30346,45346,452 105 800
15 mars 2023332,23345,81329,10341,94341,941 291 200
14 mars 2023340,14340,88333,87336,14336,141 011 700
13 mars 2023326,78340,52322,88335,26335,261 454 300
10 mars 2023342,27342,27327,17329,49329,491 465 700
09 mars 2023351,68352,96342,80343,01343,01944 100
08 mars 2023358,96360,67351,42353,87353,87856 200
07 mars 2023368,23369,28354,38357,85357,851 085 300
06 mars 2023373,14373,14367,22369,11369,11800 600
03 mars 2023367,52370,99365,66369,98369,981 047 200
02 mars 2023359,48364,55359,48363,09363,09942 600
01 mars 2023365,28371,36360,10362,54362,541 156 400
28 févr. 2023372,79377,79362,53367,61367,611 906 100
27 févr. 2023379,82381,15373,13375,05375,051 011 900
24 févr. 2023376,68378,30373,25374,81374,811 013 300
23 févr. 2023380,41384,81377,65383,23383,23865 300
22 févr. 2023376,38385,38375,68382,65382,651 190 000
21 févr. 2023385,06386,55377,81377,91377,911 992 400
17 févr. 2023398,33401,05390,51395,62395,62678 600
16 févr. 2023395,54404,19394,41400,37400,37727 900
15 févr. 2023397,48404,92394,71403,61403,61658 500
14 févr. 2023400,86403,89392,88400,13400,13623 600
13 févr. 2023396,14402,75395,03400,13400,13660 800
10 févr. 2023391,95399,39390,02396,94396,94739 800
09 févr. 2023408,84412,88393,08393,77393,771 046 600
08 févr. 2023402,61406,09399,82403,30403,30852 800
07 févr. 2023400,11404,70394,79402,61402,61906 900
06 févr. 2023401,44407,47399,60404,59404,59667 200
03 févr. 2023405,86408,98402,38406,30406,30832 700
02 févr. 2023404,82415,29399,75412,25412,251 165 300
01 févr. 2023381,23401,51380,28398,68398,681 590 000
31 janv. 2023390,23393,01381,94384,31384,311 731 600
30 janv. 2023392,02395,76387,85390,94390,941 364 500
27 janv. 2023405,00410,94393,93394,41394,412 662 100
26 janv. 2023401,43412,65401,42410,39410,391 843 000
25 janv. 2023390,70406,10387,03403,76403,761 190 200
24 janv. 2023395,00398,25390,88392,03392,031 206 600
23 janv. 2023397,18400,95390,64396,01396,011 551 600
20 janv. 2023382,80400,15382,44396,11396,111 999 900
19 janv. 2023379,09385,01373,85384,20384,201 317 200
18 janv. 2023386,30390,98381,25381,86381,861 166 200
17 janv. 2023385,89390,98383,77388,35388,35908 000
13 janv. 2023383,97389,96383,67388,47388,47780 700
12 janv. 2023380,61388,57377,76385,47385,471 207 700
11 janv. 2023377,30379,69372,22378,43378,43848 600
10 janv. 2023367,18374,64366,69374,64374,641 114 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...