La bourse est fermée

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
261,01+0,51 (+0,20 %)
À partir de 12:06PM EDT. Marché ouvert.
Durée:
15 avr. 2023 - 15 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 2024261,89264,17258,36261,01261,01362 456
12 avr. 2024263,60264,82259,61260,50260,501 048 500
11 avr. 2024264,98268,10261,18266,53266,531 149 900
10 avr. 2024266,04268,03258,56262,85262,851 437 000
09 avr. 2024270,15275,60269,00271,46271,461 217 200
08 avr. 2024266,17274,22264,39273,05273,051 326 400
05 avr. 2024269,17271,89264,92267,49267,491 725 300
04 avr. 2024276,53281,33269,74271,23271,231 540 500
03 avr. 2024278,47278,92273,10275,69275,691 034 600
02 avr. 2024284,00284,00275,83278,02278,021 075 500
01 avr. 2024290,34290,34280,02284,15284,151 362 800
28 mars 2024291,59293,45286,68290,63290,631 254 300
27 mars 2024289,37294,16288,19293,51293,511 229 500
26 mars 2024291,19291,84287,64287,89287,891 144 400
25 mars 2024290,37293,81288,71290,60290,601 194 100
22 mars 2024295,21296,25290,46290,60290,601 084 300
21 mars 2024294,64295,91292,50294,61294,611 191 600
20 mars 2024296,21297,51290,30295,30295,301 971 100
19 mars 2024295,31300,08293,09298,58298,581 769 300
18 mars 2024296,13301,81291,47296,18296,181 126 400
15 mars 2024297,31301,63290,60290,65290,652 742 400
14 mars 2024296,81298,38292,79297,00297,001 476 000
13 mars 2024294,70300,03294,09298,40298,401 056 200
12 mars 2024298,75300,03291,74294,70294,701 621 800
11 mars 2024283,26299,19281,25298,25298,252 017 500
08 mars 2024281,67285,00279,27283,78283,781 057 900
07 mars 2024276,00282,11275,27282,00282,002 296 500
06 mars 2024282,75282,75270,41276,33276,331 779 400
05 mars 2024277,50285,14276,49280,85280,851 227 100
04 mars 2024292,03292,33276,69279,06279,061 743 600
01 mars 2024290,92296,33289,82293,16293,161 376 600
29 févr. 2024291,99294,07291,33293,93293,931 741 100
28 févr. 2024287,22290,46286,96288,34288,341 147 100
27 févr. 2024295,46296,41288,91290,00290,001 496 700
26 févr. 2024298,65306,77288,13292,64292,644 509 000
23 févr. 2024295,13302,00294,15299,42299,421 475 100
22 févr. 2024287,86297,28284,93297,00297,002 380 900
21 févr. 2024294,42294,80286,88287,30287,301 236 800
20 févr. 2024291,71297,51289,12295,13295,132 029 500
16 févr. 2024295,40295,40291,01293,00293,002 053 100
15 févr. 2024288,00296,71287,91294,14294,141 276 200
14 févr. 2024294,23294,79286,54287,28287,281 258 300
13 févr. 2024291,55295,30290,60292,65292,652 610 500
12 févr. 2024289,85302,03289,85297,91297,912 054 900
09 févr. 2024286,45293,40285,01291,15291,152 083 500
08 févr. 2024287,64288,31279,64282,60282,602 778 200
07 févr. 2024290,00290,31282,54283,67283,674 253 500
06 févr. 2024303,14303,93288,84290,28290,284 085 600
05 févr. 2024316,11317,38303,31303,65303,652 920 900
02 févr. 2024344,99345,01316,53319,21319,214 971 900
01 févr. 2024376,15383,31372,00382,34382,342 349 800
31 janv. 2024378,61379,37369,95370,71370,711 334 400
30 janv. 2024377,54380,39376,82376,98376,98870 200
29 janv. 2024374,97381,20370,77380,83380,831 154 300
26 janv. 2024371,68380,19370,56377,07377,071 041 100
25 janv. 2024371,08371,96360,82369,07369,072 066 600
24 janv. 2024382,39383,99367,75371,39371,392 227 200
23 janv. 2024377,50381,57372,96378,64378,641 020 700
22 janv. 2024371,10377,80370,35373,15373,151 016 000
19 janv. 2024364,18372,21360,88371,10371,101 043 500
18 janv. 2024358,58367,48358,58364,55364,551 032 700
17 janv. 2024362,45367,39358,07359,24359,24936 900
16 janv. 2024362,67368,55357,41368,34368,34869 600
12 janv. 2024369,09369,58364,19364,90364,90988 900
11 janv. 2024368,24368,24361,50367,62367,62910 000
10 janv. 2024367,93370,31364,99367,00367,00957 700
09 janv. 2024373,88374,97364,10368,61368,611 592 200
08 janv. 2024372,84379,17370,18378,87378,87962 200
05 janv. 2024375,04380,71372,04372,20372,20998 300
04 janv. 2024385,58386,04372,47375,75375,751 296 300
03 janv. 2024391,66392,82384,93386,67386,67771 800
02 janv. 2024386,84393,50385,06391,51391,51948 100
29 déc. 2023390,72393,99387,47388,68388,68746 000
28 déc. 2023392,66400,07391,82392,39392,39430 700
27 déc. 2023389,50393,21386,13391,54391,54575 200
26 déc. 2023381,56391,27379,44389,50389,50590 200
22 déc. 2023383,08387,46378,53382,09382,09424 600
21 déc. 2023383,72386,88381,99383,51383,51664 500
20 déc. 2023386,91391,28381,00381,22381,22700 100
19 déc. 2023384,13387,25382,66386,36386,36836 300
18 déc. 2023381,58384,77379,47383,89383,89930 400
15 déc. 2023385,75387,32375,61379,93379,932 262 400
14 déc. 2023385,08395,02380,82383,91383,911 202 800
13 déc. 2023367,10381,16364,40379,35379,351 171 700
12 déc. 2023375,71378,29366,62367,06367,06968 800
11 déc. 2023372,59379,99370,91374,63374,631 185 300
08 déc. 2023364,05370,84363,47367,55367,55870 600
07 déc. 2023361,78372,00358,48368,66368,661 136 000
06 déc. 2023365,50372,00360,01361,98361,981 385 000
05 déc. 2023397,40397,40359,02364,40364,403 513 500
04 déc. 2023400,65407,77397,11399,14399,14907 500
01 déc. 2023400,13403,30396,16401,87401,87920 800
30 nov. 2023399,24400,77394,17400,13400,131 096 900
29 nov. 2023403,83404,24395,97398,90398,90566 800
28 nov. 2023394,74404,70392,95401,29401,29950 700
27 nov. 2023404,01405,03396,17396,84396,841 162 600
24 nov. 2023406,24407,46405,22405,92405,92242 700
22 nov. 2023404,44410,00403,05405,28405,28719 800
21 nov. 2023410,80410,80395,33402,46402,461 087 800
20 nov. 2023407,28413,75403,00413,06413,061 187 200
*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...