Scarica l'app Stockscreener
263.93
3.24%
-8.85
Dopo l'orario di chiusura:
264.25
0.32
+0.12%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché CHTR Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Charter Communications Inc. (CHTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-09 | $277.4 | $261.8 | $15.60 | 1,679,568.0 | -3.24% |
| 2024-05-08 | $284.7 | $265.8 | $18.93 | 3,235,279.0 | +1.78% |
| 2024-05-07 | $275.7 | $267.9 | $7.79 | 1,203,731.0 | -1.28% |
| 2024-05-06 | $273.7 | $265.8 | $7.86 | 2,234,127.0 | +2.08% |
| 2024-05-03 | $269.8 | $264.2 | $5.54 | 858,493.0 | +1.50% |
| 2024-05-02 | $263.5 | $260.0 | $3.47 | 757,744.0 | +0.89% |
| 2024-05-01 | $263.2 | $253.9 | $9.33 | 1,254,213.0 | +1.47% |
| 2024-04-30 | $259.5 | $252.9 | $6.53 | 1,585,783.0 | -1.47% |
| 2024-04-29 | $262.3 | $255.1 | $7.23 | 1,194,469.0 | +2.02% |
| 2024-04-26 | $257.0 | $236.1 | $20.91 | 2,427,628.0 | -1.73% |
| 2024-04-25 | $263.0 | $255.8 | $7.22 | 2,165,360.0 | -2.12% |
| 2024-04-24 | $264.8 | $260.5 | $4.34 | 1,119,714.0 | -0.60% |
| 2024-04-23 | $271.5 | $265.6 | $5.90 | 946,724.0 | +0.46% |
| 2024-04-22 | $268.0 | $259.5 | $8.43 | 1,152,917.0 | -0.05% |
| 2024-04-19 | $265.7 | $259.7 | $6.01 | 1,138,545.0 | +2.04% |
| 2024-04-18 | $261.1 | $255.7 | $5.40 | 845,533.0 | +0.73% |
| 2024-04-17 | $265.3 | $257.6 | $7.64 | 987,368.0 | +0.18% |
| 2024-04-16 | $258.8 | $254.3 | $4.47 | 1,085,911.0 | +0.26% |
| 2024-04-15 | $264.2 | $255.4 | $8.85 | 1,264,797.0 | -1.38% |
| 2024-04-12 | $264.8 | $259.6 | $5.21 | 1,048,443.0 | -2.26% |
| 2024-04-11 | $268.1 | $261.2 | $6.92 | 1,149,845.0 | +1.40% |
| 2024-04-10 | $268.0 | $258.6 | $9.47 | 1,450,077.0 | -3.17% |
| 2024-04-09 | $275.6 | $269.0 | $6.60 | 1,216,249.0 | -0.62% |
Charter Communications Inc. Stock (CHTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Charter Communications Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CHTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Charter Communications Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Charter Communications Inc. Storia dei prezzi delle azioni (CHTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $284.7 | $253.9 | $30.78 | 12,902,723.0 | +3.12% |
| 2024-04 | $290.3 | $236.1 | $54.26 | 28,738,053.0 | -11.94% |
| 2024-03 | $301.8 | $270.4 | $31.40 | 30,362,719.0 | -1.12% |
| 2024-02 | $383.3 | $279.6 | $103.7 | 48,668,048.0 | -20.71% |
| 2024-01 | $393.5 | $357.4 | $36.09 | 24,000,844.0 | -4.62% |
Charter Communications Inc. Storia dei prezzi delle azioni (CHTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $407.8 | $358.5 | $49.29 | 21,196,625.0 | -2.86% |
| 2023-11 | $424.9 | $392.9 | $31.92 | 17,517,162.0 | -0.66% |
| 2023-10 | $458.3 | $369.1 | $89.23 | 23,204,275.0 | -8.42% |
| 2023-09 | $457.7 | $407.6 | $50.09 | 23,441,538.0 | +0.39% |
| 2023-08 | $452.2 | $401.3 | $50.92 | 26,923,204.0 | +8.13% |
| 2023-07 | $411.9 | $362.1 | $49.75 | 26,706,866.0 | +10.29% |
| 2023-06 | $369.8 | $319.1 | $50.71 | 22,822,550.0 | +12.64% |
| 2023-05 | $374.4 | $315.0 | $59.40 | 22,205,662.0 | -11.54% |
| 2023-04 | $371.5 | $318.7 | $52.78 | 20,778,911.0 | +3.10% |
| 2023-03 | $373.1 | $322.9 | $50.26 | 25,119,894.0 | -2.72% |
| 2023-02 | $415.3 | $362.5 | $52.77 | 19,130,244.0 | -4.35% |
| 2023-01 | $412.6 | $337.2 | $75.47 | 27,707,725.0 | +13.33% |
Charter Communications Inc. Storia dei prezzi delle azioni (CHTR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $402.9 | $302.2 | $100.7 | 36,348,828.0 | -13.34% |
| 2022-11 | $403.5 | $335.2 | $68.24 | 25,911,373.0 | +6.44% |
| 2022-10 | $377.0 | $297.7 | $79.29 | 33,881,407.0 | +21.19% |
| 2022-09 | $422.0 | $302.9 | $119.1 | 34,367,694.0 | -26.48% |
| 2022-08 | $484.3 | $409.2 | $75.02 | 25,405,742.0 | -4.51% |
| 2022-07 | $496.4 | $425.0 | $71.37 | 22,128,570.0 | -7.78% |
| 2022-06 | $514.2 | $407.8 | $106.5 | 28,069,087.0 | -7.58% |
| 2022-05 | $515.7 | $410.3 | $105.3 | 32,190,347.0 | +18.31% |
| 2022-04 | $574.6 | $415.0 | $159.6 | 31,383,124.0 | -21.45% |
| 2022-03 | $603.2 | $544.6 | $58.57 | 35,038,385.0 | -9.35% |
| 2022-02 | $621.0 | $566.0 | $54.95 | 37,314,696.0 | +1.42% |
| 2022-01 | $653.1 | $549.6 | $103.5 | 27,052,151.0 | -8.99% |
0.51%
0.23%
Capitalizzazione:
|
Volume (24 ore):