Churchill Downs Inc (CHDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,97%	134,95	132,91	134,95	133,62
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
27/02/2024	173.094	0,46%	122,23	120,34	124,50	121,40
26/02/2024	252.218	-1,66%	122,23	120,78	124,50	120,84
23/02/2024	393.784	2,52%	120,50	119,625	123,24	122,88
22/02/2024	387.169	2,07%	120,50	116,58	124,82	119,86
21/02/2024	226.568	1,02%	116,60	116,18	117,92	117,43
20/02/2024	266.967	-2,30%	118,36	116,09	118,88	116,25
19/02/2024	170.342	-0,82%	118,31	117,71	120,12	118,98
16/02/2024	170.342	-0,82%	118,31	117,71	120,12	118,98
15/02/2024	199.669	-0,63%	120,50	118,72	120,695	119,96
14/02/2024	241.869	1,34%	119,71	119,04	121,20	120,72
13/02/2024	171.649	-2,69%	119,99	118,00	120,28	119,12
12/02/2024	97.990	-1,08%	123,97	122,295	124,5699	122,41
09/02/2024	200.876	0,61%	123,97	122,85	124,60	123,75
08/02/2024	134.206	0,84%	122,38	122,38	124,40	123,00
07/02/2024	135.420	0,95%	121,74	120,60	122,59	121,98
06/02/2024	174.951	1,65%	120,29	118,41	121,625	120,83
05/02/2024	187.568	-2,45%	120,29	118,41	120,20	118,87
02/02/2024	233.947	-0,36%	121,68	119,58	122,58	121,86
01/02/2024	161.186	1,10%	123,11	120,58	122,495	122,30
31/01/2024	200.658	-1,51%	123,11	120,96	123,26	120,97
30/01/2024	225.112	-0,15%	122,33	121,75	123,32	122,82
29/01/2024	156.926	1,54%	121,20	120,35	123,03	123,00
26/01/2024	135.145	-0,96%	122,41	120,97	123,24	121,14
25/01/2024	138.088	0,58%	123,12	121,40	124,0699	122,31
24/01/2024	202.153	-2,01%	125,75	121,33	125,94	121,61
23/01/2024	190.727	-0,33%	125,63	123,50	125,60	124,10
22/01/2024	135.014	-0,52%	125,63	123,74	126,4392	124,51
19/01/2024	229.684	0,18%	125,04	124,2001	126,33	125,16
18/01/2024	224.956	0,83%	125,04	123,455	126,12	124,94
17/01/2024	163.319	1,23%	124,85	120,59	124,08	123,91
16/01/2024	229.641	-1,34%	124,85	121,87	124,07	122,41
15/01/2024	149.539	-0,11%	124,85	123,0681	125,065	124,07
12/01/2024	149.539	-0,11%	124,85	123,0681	125,065	124,07
11/01/2024	177.934	0,16%	123,48	122,625	124,85	124,20
10/01/2024	135.475	-0,90%	124,92	123,905	126,495	124,00
09/01/2024	176.670	-2,13%	126,40	124,01	126,40	125,13
08/01/2024	205.084	0,57%	126,93	126,73	128,64	127,85
05/01/2024	243.128	-0,89%	125,82	125,82	128,60	127,13
04/01/2024	214.233	-0,83%	133,56	128,14	129,60	128,27
03/01/2024	229.865	-3,40%	133,56	129,34	132,78	129,34
02/01/2024	183.670	-0,77%	133,56	132,93	135,895	133,89
29/12/2023	186.069	-0,49%	135,20	134,41	136,285	134,93