Marchés français ouverture 52 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
348,36+4,41 (+1,28 %)
À la clôture : 04:00PM EDT
347,80 -0,56 (-0,16 %)
Échanges après Bourse : 07:52PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
09 janv. 2023365,00369,08363,54367,18367,181 073 500
06 janv. 2023367,07370,29360,79367,73367,731 086 000
05 janv. 2023362,40365,88355,37361,43361,431 490 400
04 janv. 2023347,01355,93345,21354,00354,001 643 200
03 janv. 2023342,06345,53337,18341,58341,581 524 100
30 déc. 2022336,30339,87334,98339,10339,101 202 000
29 déc. 2022336,58342,11333,80338,94338,941 289 700
28 déc. 2022332,00335,89330,00332,34332,341 053 000
27 déc. 2022336,85339,51331,63332,79332,791 373 800
23 déc. 2022327,56333,95324,74333,92333,921 377 200
22 déc. 2022317,60324,48315,69323,88323,881 671 300
21 déc. 2022311,01322,40309,67321,34321,342 002 400
20 déc. 2022305,75311,67302,44309,29309,291 461 500
19 déc. 2022304,66311,33302,21306,16306,161 543 800
16 déc. 2022309,00313,99303,55304,96304,963 718 500
15 déc. 2022325,00333,80312,77313,43313,433 138 300
14 déc. 2022343,07350,81326,64328,34328,345 720 000
13 déc. 2022401,17402,90383,98392,68392,681 593 600
12 déc. 2022382,02385,75374,53384,40384,401 369 900
09 déc. 2022371,12383,52369,73380,57380,571 104 800
08 déc. 2022375,00379,80371,04374,31374,31822 000
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. 2022381,20393,30378,41392,69392,69939 900
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
*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...