Charter Communications Inc (CHTR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
197.193 |
0,96%
|
324,59
|
323,81
|
331,81
|
330,5703
|
16/07/2024 |
491.650 |
0,87%
|
324,59
|
319,61
|
328,41
|
327,42
|
15/07/2024 |
624.679 |
4,36%
|
312,71
|
311,195
|
325,47
|
324,59
|
12/07/2024 |
405.693 |
2,27%
|
306,75
|
303,81
|
312,60
|
311,04
|
11/07/2024 |
472.098 |
3,47%
|
295,25
|
294,39
|
304,70
|
304,14
|
10/07/2024 |
462.562 |
0,01%
|
294,20
|
288,08
|
296,25
|
293,95
|
09/07/2024 |
346.950 |
1,15%
|
288,51
|
287,455
|
297,39
|
293,91
|
08/07/2024 |
445.960 |
-3,72%
|
301,75
|
286,77
|
302,24
|
290,56
|
05/07/2024 |
366.837 |
0,18%
|
301,89
|
300,51
|
303,91
|
301,79
|
04/07/2024 |
217.131 |
0,00%
|
301,84
|
298,76
|
303,47
|
301,25
|
03/07/2024 |
217.131 |
-0,74%
|
301,84
|
298,76
|
303,47
|
301,25
|
02/07/2024 |
487.398 |
2,53%
|
296,29
|
295,13
|
303,72
|
303,50
|
01/07/2024 |
454.316 |
-0,98%
|
292,80
|
290,39
|
297,70
|
296,02
|
28/06/2024 |
1.472.349 |
1,65%
|
296,22
|
295,06
|
306,44
|
298,96
|
27/06/2024 |
394.680 |
0,86%
|
291,59
|
289,21
|
297,14
|
294,11
|
26/06/2024 |
336.370 |
0,27%
|
288,67
|
288,67
|
292,59
|
291,59
|
25/06/2024 |
487.092 |
1,73%
|
284,15
|
282,18
|
291,25
|
290,80
|
24/06/2024 |
621.631 |
-1,55%
|
288,93
|
285,01
|
292,99
|
285,85
|
21/06/2024 |
1.121.242 |
2,24%
|
286,94
|
285,94
|
292,28
|
290,35
|
20/06/2024 |
506.224 |
2,30%
|
277,94
|
277,94
|
285,32
|
284,00
|
19/06/2024 |
449.528 |
0,00%
|
284,53
|
277,43
|
292,29
|
277,62
|
18/06/2024 |
449.528 |
0,49%
|
284,53
|
277,43
|
292,29
|
277,62
|
17/06/2024 |
949.430 |
3,51%
|
275,00
|
273,585
|
286,26
|
285,95
|
14/06/2024 |
548.970 |
0,76%
|
274,00
|
272,485
|
276,85
|
276,2517
|
13/06/2024 |
333.128 |
-0,32%
|
274,00
|
273,04
|
274,99
|
274,17
|
12/06/2024 |
516.560 |
-0,64%
|
281,24
|
272,73
|
285,15
|
275,06
|
11/06/2024 |
615.644 |
0,28%
|
273,86
|
273,86
|
278,465
|
276,83
|
10/06/2024 |
645.416 |
-0,28%
|
275,36
|
272,66
|
276,62
|
276,07
|
07/06/2024 |
727.421 |
-0,91%
|
276,77
|
275,78
|
280,7268
|
276,83
|
06/06/2024 |
539.913 |
0,45%
|
281,30
|
277,615
|
286,325
|
279,36
|
05/06/2024 |
562.612 |
-0,89%
|
281,30
|
276,09
|
281,41
|
278,10
|
04/06/2024 |
497.490 |
-1,66%
|
284,51
|
280,255
|
285,35
|
281,46
|
03/06/2024 |
521.493 |
-0,31%
|
287,25
|
282,51
|
289,62
|
286,22
|
31/05/2024 |
1.406.745 |
3,56%
|
277,83
|
274,47
|
287,78
|
285,94
|
30/05/2024 |
557.362 |
1,75%
|
272,18
|
270,86
|
276,51
|
276,11
|
29/05/2024 |
418.015 |
-0,03%
|
268,94
|
268,14
|
271,49
|
271,35
|
28/05/2024 |
546.715 |
-0,02%
|
268,56
|
267,98
|
272,735
|
271,42
|
27/05/2024 |
335.369 |
0,00%
|
268,56
|
267,98
|
271,52
|
271,46
|
24/05/2024 |
335.369 |
0,14%
|
268,56
|
267,98
|
271,52
|
271,46
|
23/05/2024 |
757.230 |
-0,99%
|
270,50
|
266,06
|
270,695
|
268,41
|
22/05/2024 |
1.180.565 |
-1,46%
|
274,32
|
266,54
|
274,74
|
271,09
|
21/05/2024 |
573.277 |
0,10%
|
274,32
|
273,445
|
277,385
|
275,11
|
20/05/2024 |
515.268 |
0,67%
|
273,00
|
269,82
|
275,34
|
274,84
|
17/05/2024 |
538.143 |
-1,63%
|
277,99
|
272,81
|
279,79
|
273,02
|
16/05/2024 |
572.993 |
2,12%
|
273,00
|
271,38
|
277,93
|
277,54
|
15/05/2024 |
550.063 |
-2,29%
|
281,11
|
271,38
|
280,8068
|
271,77
|
14/05/2024 |
675.894 |
1,27%
|
277,42
|
274,8625
|
283,44
|
278,13
|
13/05/2024 |
688.709 |
-0,33%
|
277,42
|
273,88
|
281,69
|
274,65
|
10/05/2024 |
1.295.203 |
4,40%
|
264,05
|
262,02
|
277,49
|
275,55
|
09/05/2024 |
1.152.157 |
-3,24%
|
274,13
|
261,76
|
277,36
|
263,93
|
08/05/2024 |
2.466.393 |
1,78%
|
267,39
|
265,93
|
284,69
|
272,78
|
07/05/2024 |
913.372 |
-1,28%
|
271,47
|
267,91
|
275,70
|
268,00
|
06/05/2024 |
733.030 |
2,08%
|
267,15
|
265,82
|
273,68
|
271,47
|
03/05/2024 |
649.742 |
1,50%
|
255,63
|
264,63
|
269,76
|
265,93
|
02/05/2024 |
568.787 |
0,89%
|
255,63
|
260,03
|
263,495
|
262,00
|
01/05/2024 |
880.584 |
1,47%
|
255,63
|
253,91
|
263,24
|
259,70
|
30/04/2024 |
1.151.257 |
-1,47%
|
255,63
|
252,9254
|
259,455
|
255,94
|
29/04/2024 |
876.742 |
2,02%
|
255,63
|
255,08
|
262,31
|
259,76
|
26/04/2024 |
1.695.327 |
-1,73%
|
239,98
|
236,08
|
256,99
|
254,61
|
25/04/2024 |
1.473.267 |
-2,12%
|
260,25
|
255,77
|
262,99
|
259,10
|
24/04/2024 |
739.476 |
-0,61%
|
260,25
|
260,4801
|
264,82
|
264,70
|
23/04/2024 |
714.221 |
0,46%
|
260,25
|
265,595
|
271,48
|
266,31
|
22/04/2024 |
848.631 |
-0,05%
|
260,25
|
259,53
|
267,96
|
265,08
|
19/04/2024 |
831.211 |
2,23%
|
260,25
|
259,70
|
265,71
|
265,70
|
18/04/2024 |
569.981 |
0,73%
|
260,25
|
255,70
|
261,04
|
259,91
|
17/04/2024 |
697.661 |
0,18%
|
260,25
|
257,62
|
265,26
|
258,03
|
16/04/2024 |
816.846 |
0,26%
|
266,04
|
254,31
|
258,58
|
257,57
|
15/04/2024 |
737.261 |
-1,38%
|
266,04
|
255,38
|
264,17
|
256,90
|
12/04/2024 |
715.816 |
-2,26%
|
266,04
|
259,61
|
264,82
|
260,50
|
11/04/2024 |
830.466 |
1,40%
|
266,04
|
261,47
|
268,10
|
266,53
|
10/04/2024 |
1.012.997 |
-3,17%
|
266,04
|
258,56
|
267,26
|
262,85
|
09/04/2024 |
919.652 |
-0,58%
|
278,47
|
269,00
|
275,60
|
271,46
|
08/04/2024 |
950.185 |
2,08%
|
278,47
|
264,39
|
274,22
|
273,05
|
05/04/2024 |
1.204.384 |
-1,38%
|
278,47
|
264,915
|
271,89
|
267,49
|
04/04/2024 |
982.001 |
-1,62%
|
278,47
|
269,74
|
281,05
|
271,23
|
03/04/2024 |
690.586 |
-0,84%
|
278,47
|
273,10
|
278,89
|
275,69
|
02/04/2024 |
800.945 |
-2,16%
|
289,37
|
275,83
|
283,38
|
278,02
|
01/04/2024 |
976.979 |
-2,23%
|
289,37
|
280,02
|
289,98
|
284,15
|
28/03/2024 |
924.598 |
-0,98%
|
289,37
|
286,69
|
293,445
|
290,63
|
27/03/2024 |
806.892 |
1,95%
|
289,37
|
288,19
|
294,16
|
293,51
|
26/03/2024 |
941.782 |
-0,93%
|
291,19
|
287,655
|
291,84
|
287,89
|
25/03/2024 |
700.446 |
0,00%
|
295,21
|
288,915
|
293,81
|
290,60
|
22/03/2024 |
755.240 |
-1,46%
|
295,21
|
290,495
|
296,25
|
290,32
|
21/03/2024 |
775.015 |
-0,23%
|
296,21
|
292,50
|
295,91
|
294,61
|
20/03/2024 |
962.905 |
-1,10%
|
296,21
|
290,304
|
297,205
|
295,30
|
19/03/2024 |
1.197.101 |
0,81%
|
295,31
|
293,14
|
300,08
|
298,58
|
18/03/2024 |
643.606 |
1,90%
|
296,13
|
291,47
|
301,81
|
296,18
|
15/03/2024 |
1.976.624 |
-2,14%
|
294,70
|
290,61
|
301,62
|
290,65
|
14/03/2024 |
997.708 |
-0,47%
|
294,70
|
292,79
|
298,375
|
297,00
|
13/03/2024 |
738.965 |
1,26%
|
294,70
|
294,09
|
300,03
|
298,40
|
12/03/2024 |
1.124.293 |
-1,19%
|
298,75
|
291,815
|
300,03
|
294,70
|
11/03/2024 |
1.428.498 |
5,10%
|
283,26
|
281,91
|
299,185
|
298,25
|
08/03/2024 |
775.989 |
0,63%
|
281,67
|
279,27
|
285,00
|
283,78
|
07/03/2024 |
1.758.518 |
2,05%
|
282,75
|
275,27
|
282,11
|
282,00
|
06/03/2024 |
1.097.399 |
-1,61%
|
282,75
|
270,41
|
282,75
|
276,33
|
05/03/2024 |
838.290 |
0,64%
|
277,50
|
276,4901
|
284,77
|
280,85
|
04/03/2024 |
1.193.194 |
-4,81%
|
292,03
|
276,69
|
292,335
|
279,06
|
01/03/2024 |
977.025 |
-0,26%
|
290,92
|
289,82
|
296,33
|
293,16
|
29/02/2024 |
1.103.117 |
1,94%
|
291,99
|
291,33
|
294,065
|
293,93
|
28/02/2024 |
826.301 |
-0,57%
|
295,46
|
286,99
|
290,46
|
288,34
|