La bourse ferme dans 2 h 49 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
374,89+3,72 (+1,00 %)
À la clôture : 04:00PM EST
376,00 +1,11 (+0,30 %)
Avant Bourse : 08:36AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 2022370,56377,98368,05374,89374,89836 200
06 déc. 2022385,73385,73366,94371,17371,171 265 200
05 déc. 2022389,91394,97386,42387,79387,791 509 100
02 déc. 2022381,20393,30378,41392,69392,69932 200
01 déc. 2022389,30395,77384,34389,16389,161 355 000
30 nov. 2022384,00393,67372,57391,29391,292 352 800
29 nov. 2022382,93387,03382,93385,28385,28670 500
28 nov. 2022385,03388,62382,16384,47384,47805 500
25 nov. 2022393,06394,40387,76390,11390,11444 900
23 nov. 2022384,93393,87384,45390,23390,231 125 500
22 nov. 2022371,78387,52369,35385,55385,551 445 700
21 nov. 2022376,60376,60364,30369,00369,001 377 200
18 nov. 2022385,51388,58370,35374,38374,381 115 600
17 nov. 2022386,10388,00380,11384,29384,291 120 600
16 nov. 2022393,04394,95385,40388,91388,91798 500
15 nov. 2022396,98403,49388,24392,09392,09887 200
14 nov. 2022392,56395,81387,40387,81387,811 040 100
11 nov. 2022377,56398,07371,95394,40394,401 589 400
10 nov. 2022366,65374,34362,80373,16373,161 539 300
09 nov. 2022352,08354,20348,01349,88349,881 197 700
08 nov. 2022353,09359,65348,41354,66354,66941 200
07 nov. 2022349,33354,26343,67353,28353,281 085 200
04 nov. 2022350,40352,81342,38348,82348,821 221 900
03 nov. 2022344,07345,72335,25344,25344,251 190 500
02 nov. 2022354,11358,52346,06347,25347,251 431 600
01 nov. 2022374,13379,67356,00357,00357,002 530 400
31 oct. 2022363,39371,82357,50367,62367,621 577 700
28 oct. 2022353,00376,96337,13368,24368,242 345 400
27 oct. 2022354,05367,87353,51355,26355,262 018 400
26 oct. 2022350,80354,52344,25344,87344,871 179 300
25 oct. 2022338,88348,34337,83346,71346,711 405 300
24 oct. 2022330,85338,76330,85337,07337,072 126 000
21 oct. 2022327,28330,76322,67330,40330,401 886 900
20 oct. 2022325,66331,70323,13328,12328,121 282 300
19 oct. 2022329,14330,94320,44324,65324,651 442 000
18 oct. 2022337,66343,82326,86328,87328,871 017 500
17 oct. 2022328,28335,86324,82331,69331,691 498 900
14 oct. 2022328,95331,95321,75323,31323,311 743 900
13 oct. 2022299,20326,76297,66325,94325,941 999 700
12 oct. 2022307,31310,53302,77306,31306,311 146 000
11 oct. 2022318,18320,51307,42308,44308,441 293 200
10 oct. 2022314,46320,61311,84318,30318,301 216 900
07 oct. 2022321,26323,45311,36312,53312,531 117 000
06 oct. 2022327,37330,48321,24323,95323,951 311 100
05 oct. 2022324,42332,02319,63329,28329,281 838 700
04 oct. 2022323,51330,60321,00328,54328,542 318 200
03 oct. 2022307,99321,15304,17320,27320,272 115 300
30 sept. 2022315,25315,80302,94303,35303,352 251 900
29 sept. 2022319,18320,49310,44312,59312,591 520 200
28 sept. 2022311,78324,71309,20321,08321,081 981 800
27 sept. 2022312,13315,82305,31306,89306,891 789 700
26 sept. 2022321,44324,74305,37306,20306,202 062 900
23 sept. 2022330,98334,14318,53321,66321,661 917 200
22 sept. 2022352,03352,93331,54333,96333,962 062 300
21 sept. 2022365,21365,38352,79353,03353,031 206 300
20 sept. 2022367,04371,52361,30362,94362,941 632 000
19 sept. 2022374,77377,55365,58372,13372,131 913 000
16 sept. 2022375,46381,44371,61377,58377,582 463 300
15 sept. 2022384,06387,68373,93376,00376,002 230 400
14 sept. 2022387,80388,36377,92385,11385,111 592 000
13 sept. 2022395,99401,85386,27386,89386,891 296 000
12 sept. 2022409,99413,70405,07406,45406,45980 200
09 sept. 2022400,35408,09399,55405,91405,911 101 100
08 sept. 2022398,85402,79391,81395,91395,911 239 200
07 sept. 2022398,33405,48397,10402,55402,551 211 100
06 sept. 2022406,33410,40394,68397,00397,001 056 300
02 sept. 2022420,33422,02405,35407,14407,14854 100
01 sept. 2022412,52420,46410,26420,33420,332 046 300
31 août 2022414,53420,34411,28412,63412,631 420 300
30 août 2022422,21422,23409,25409,51409,511 454 000
29 août 2022423,39429,68417,52418,30418,30940 800
26 août 2022437,88446,01425,35425,77425,771 188 700
25 août 2022428,67438,90426,21438,54438,54938 700
24 août 2022434,04438,65428,84429,18429,181 248 400
23 août 2022437,64440,25428,90432,06432,061 091 100
22 août 2022452,83457,31437,41438,51438,51902 200
19 août 2022452,58457,98449,82454,46454,46837 400
18 août 2022465,00467,92456,27458,07458,07744 600
17 août 2022479,34479,34463,55465,28465,28943 700
16 août 2022480,00484,27475,62482,83482,831 041 000
15 août 2022470,00483,53468,77480,92480,92883 400
12 août 2022472,81479,10469,03478,12478,12821 500
11 août 2022466,23473,84461,49466,19466,19922 300
10 août 2022460,47467,10454,92462,69462,691 115 200
09 août 2022461,02461,06449,62452,50452,501 030 200
08 août 2022469,01478,89462,68464,05464,05891 300
05 août 2022455,25464,78450,65462,98462,98828 900
04 août 2022451,75469,99450,37459,45459,451 115 400
03 août 2022438,00461,83434,67452,18452,182 188 600
02 août 2022428,67442,78425,40437,65437,651 496 200
01 août 2022424,55434,30421,16426,56426,561 379 400
29 juil. 2022434,01444,07425,00432,10432,102 282 900
28 juil. 2022443,58452,30430,16435,58435,583 177 500
27 juil. 2022478,27482,84466,68475,94475,941 339 200
26 juil. 2022479,02482,69474,18479,01479,01774 100
25 juil. 2022489,77489,94472,34478,98478,98811 100
22 juil. 2022491,76493,28480,55485,70485,701 204 800
21 juil. 2022480,55496,37469,72492,74492,741 820 700
20 juil. 2022486,33486,94478,96483,20483,20560 300
19 juil. 2022479,27485,02472,70482,95482,95771 500
*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...