La bourse ferme dans 3 h 5 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
288,34-1,66 (-0,57 %)
À la clôture : 04:00PM EST
288,34 0,00 (0,00 %)
Avant Bourse : 08:06AM EST
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2024287,22290,46286,96288,34288,341 126 800
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
17 nov. 2023413,90417,30406,37407,70407,701 033 000
16 nov. 2023420,33421,16408,79412,85412,85747 400
15 nov. 2023414,83419,06413,28417,60417,60621 100
14 nov. 2023416,93420,90411,83414,84414,84893 000
13 nov. 2023407,82409,48403,85406,41406,41558 100
10 nov. 2023406,26409,86401,97409,81409,81842 400
09 nov. 2023415,47415,70403,73404,46404,46703 900
08 nov. 2023413,26416,81410,35413,48413,481 251 000
07 nov. 2023415,16416,86412,37412,98412,98688 400
06 nov. 2023422,37422,93413,10415,70415,70783 500
03 nov. 2023416,60424,87415,10420,11420,11809 000
02 nov. 2023410,83414,58407,92412,62412,62853 500
01 nov. 2023402,85411,73400,92406,51406,511 059 200
31 oct. 2023391,28405,47390,34402,80402,801 456 200
30 oct. 2023370,36394,60370,36389,80389,802 161 000
27 oct. 2023373,01395,54369,07372,00372,003 721 200
26 oct. 2023404,71416,60397,73411,71411,711 622 600
25 oct. 2023426,65430,57420,90423,73423,73994 700
24 oct. 2023431,90435,02428,62431,18431,18875 100
23 oct. 2023431,11435,50421,48430,27430,27785 500
20 oct. 2023436,99439,11429,11429,65429,65997 300
19 oct. 2023449,69449,69435,82435,87435,87808 500
18 oct. 2023453,30454,87448,02448,32448,32557 300
17 oct. 2023452,53457,72447,95452,68452,681 058 700
16 oct. 2023454,73458,30453,93454,45454,45686 400
13 oct. 2023449,76451,90445,34449,27449,27752 600
12 oct. 2023450,87451,91445,38447,68447,68706 300
11 oct. 2023446,19450,10444,65449,82449,82650 600
10 oct. 2023441,60445,68438,63444,72444,72727 100
09 oct. 2023429,17444,19429,17442,42442,42623 100
06 oct. 2023428,69435,65425,43431,16431,161 453 900
05 oct. 2023433,29434,58428,34431,78431,78678 600
*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...