Churchill Downs Inc (CHDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	24.201	0,00%	143,61	143,61	144,39	144,22
16/07/2024	376.593	-0,39%	142,26	143,80	146,64	144,22
15/07/2024	609.489	1,84%	142,26	141,84	144,905	144,78
12/07/2024	467.595	1,83%	140,50	140,00	143,395	142,16
11/07/2024	411.387	0,63%	138,88	138,00	140,485	139,60
10/07/2024	105.415	-0,05%	139,19	137,97	139,57	138,73
09/07/2024	280.183	0,09%	138,67	137,79	139,57	138,80
08/07/2024	279.468	-0,65%	140,53	138,52	140,78	138,67
05/07/2024	140.276	-0,31%	140,53	138,88	139,805	139,57
04/07/2024	179.859	1,50%	140,53	139,00	140,55	140,54
03/07/2024	179.859	1,50%	140,53	139,00	140,55	140,54
02/07/2024	423.076	-0,07%	140,53	137,55	139,99	138,46
01/07/2024	514.662	-0,75%	140,53	136,94	139,2844	138,56
28/06/2024	751.278	-0,66%	140,53	137,86	140,785	139,60
27/06/2024	520.941	-0,15%	140,86	139,65	141,575	140,53
26/06/2024	415.548	0,98%	139,62	138,64	140,89	140,74
25/06/2024	392.370	-0,27%	139,59	137,24	139,69	139,37
24/06/2024	419.416	0,60%	139,00	138,74	141,14	139,74
21/06/2024	739.220	0,75%	139,64	136,12	138,94	138,91
20/06/2024	385.656	0,79%	139,64	135,65	138,3999	137,87
19/06/2024	432.632	-1,76%	139,64	136,50	140,00	137,39
18/06/2024	342.218	-2,18%	139,64	136,50	140,00	136,80
17/06/2024	292.271	2,42%	135,75	135,75	139,96	139,85
14/06/2024	235.857	-2,00%	138,17	134,39	138,17	136,54
13/06/2024	373.492	0,79%	138,52	138,461	140,39	139,32
12/06/2024	324.250	1,54%	137,55	136,80	138,4825	138,23
11/06/2024	428.125	1,20%	133,84	133,34	137,38	136,13
10/06/2024	318.777	0,02%	133,84	133,50	135,53	134,51
07/06/2024	241.346	0,40%	133,46	133,10	135,10	134,49
06/06/2024	295.342	0,78%	132,04	131,871	134,34	133,96
05/06/2024	321.692	0,54%	132,04	130,566	133,33	132,92
04/06/2024	177.595	-0,61%	133,02	131,60	134,935	132,21
03/06/2024	417.681	2,72%	129,74	126,875	133,17	133,02
31/05/2024	498.654	1,10%	128,77	126,70	130,315	129,50
30/05/2024	271.467	-1,55%	135,29	127,82	130,455	128,09
29/05/2024	264.155	-0,67%	135,29	130,00	131,10	130,10
28/05/2024	318.870	-1,51%	135,29	130,44	132,51	130,98
27/05/2024	0	-1,20%	135,29	132,90	135,69	132,99
24/05/2024	221.174	-1,20%	135,29	132,90	135,69	132,99
23/05/2024	585.947	-0,99%	136,48	134,08	137,465	134,60
22/05/2024	413.351	0,35%	135,00	134,53	136,70	135,95
21/05/2024	228.541	0,07%	134,70	134,23	135,585	135,47
20/05/2024	287.197	1,31%	133,33	132,40	135,53	135,37
17/05/2024	227.105	-0,97%	134,95	132,91	134,95	133,62
16/05/2024	246.656	0,80%	134,22	133,8025	136,20	134,93
15/05/2024	288.285	-0,03%	134,02	132,11	134,16	133,86
14/05/2024	378.910	-0,65%	138,92	133,19	135,155	133,90
13/05/2024	486.074	-2,68%	138,92	133,94	139,255	134,77
10/05/2024	293.117	0,06%	138,81	137,79	139,21	138,48
09/05/2024	427.935	-0,50%	138,82	137,07	139,55	138,40
08/05/2024	346.015	0,74%	137,61	137,365	139,67	139,10
07/05/2024	500.523	1,56%	135,98	135,3731	138,855	138,08
06/05/2024	342.543	1,45%	135,49	134,58	136,655	135,96
03/05/2024	357.413	0,68%	134,18	133,13	135,29	134,02
02/05/2024	443.873	2,53%	130,03	128,53	133,2646	133,11
01/05/2024	722.139	0,64%	130,03	128,215	131,065	129,83
30/04/2024	405.968	-0,88%	130,03	127,275	129,63	129,00
29/04/2024	323.562	0,54%	130,03	129,63	131,305	130,14
26/04/2024	374.880	0,16%	130,03	127,49	130,5328	129,44
25/04/2024	811.536	4,73%	130,03	128,28	133,79	129,23
24/04/2024	460.613	-0,09%	121,66	121,77	125,04	123,39
23/04/2024	274.130	2,29%	121,66	121,515	123,60	123,50
22/04/2024	249.832	1,50%	119,28	118,19	121,44	120,74
19/04/2024	259.361	-0,29%	119,78	118,25	120,545	118,96
18/04/2024	358.325	-1,47%	121,15	117,92	121,25	119,30
17/04/2024	303.194	-2,43%	122,88	120,9543	124,2286	121,08
16/04/2024	288.345	1,56%	122,88	120,4701	124,57	124,10
15/04/2024	274.824	1,21%	122,88	121,80	125,46	122,19
12/04/2024	281.565	-2,94%	122,88	120,44	123,01	120,73
11/04/2024	314.663	1,11%	123,45	121,77	125,20	124,39
10/04/2024	292.132	-1,47%	122,05	121,99	123,585	123,02
09/04/2024	511.642	2,87%	122,05	122,05	125,72	124,85
08/04/2024	214.629	0,19%	121,27	119,48	121,47	121,37
05/04/2024	246.920	1,36%	119,52	119,52	121,79	121,14
04/04/2024	302.340	-4,02%	124,96	119,50	125,58	119,51
03/04/2024	392.474	0,53%	123,91	123,27	125,30	124,52
02/04/2024	374.040	-0,03%	123,68	121,55	124,26	123,87
01/04/2024	202.753	0,13%	123,68	123,10	125,23	123,91
28/03/2024	417.752	-0,43%	124,71	122,88	126,43	123,75
27/03/2024	358.693	2,91%	121,00	121,35	124,44	124,28
26/03/2024	202.024	2,65%	118,92	118,65	121,52	120,77
25/03/2024	218.682	-0,10%	118,16	117,06	118,77	117,65
22/03/2024	189.778	-0,70%	118,98	117,26	119,085	117,77
21/03/2024	250.893	-1,64%	121,27	118,42	121,54	118,60
20/03/2024	315.061	2,68%	117,71	117,71	120,70	120,58
19/03/2024	319.898	1,57%	117,36	115,80	117,64	117,43
18/03/2024	321.197	-1,50%	117,36	115,09	117,97	115,61
15/03/2024	761.114	1,38%	113,78	115,79	118,505	117,37
14/03/2024	533.051	1,94%	113,78	111,87	116,27	115,77
13/03/2024	321.971	-0,30%	114,07	112,67	115,165	113,57
12/03/2024	248.644	0,88%	112,00	112,65	114,23	113,91
11/03/2024	289.184	0,64%	112,00	111,095	113,565	112,92
08/03/2024	346.002	-0,84%	113,32	111,38	114,37	112,20
07/03/2024	593.700	1,05%	111,95	111,81	113,69	113,15
06/03/2024	445.872	-0,08%	112,67	111,42	113,33	111,98
05/03/2024	416.560	-3,76%	119,62	111,77	116,1158	112,07
04/03/2024	269.854	-2,65%	119,62	116,07	121,22	116,45
01/03/2024	230.849	-1,85%	121,22	118,96	121,22	119,62
29/02/2024	206.060	0,01%	120,67	120,925	122,8389	121,87
28/02/2024	184.811	0,38%	120,67	121,23	122,875	121,86