Churchill Downs Inc (CHDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	120.495	0,02%	135,59	135,39	136,36	135,60
27/12/2023	115.907	0,65%	134,87	133,59	135,99	135,57
26/12/2023	132.821	0,26%	133,55	133,55	135,0899	134,70
22/12/2023	166.612	1,12%	133,55	132,78	134,91	134,35
21/12/2023	196.493	1,83%	133,55	130,90	133,57	132,86
20/12/2023	352.292	-2,89%	133,55	130,39	134,785	130,47
19/12/2023	233.434	3,37%	132,92	132,2168	134,90	134,35
18/12/2023	165.411	0,79%	129,91	128,32	130,43	129,97
15/12/2023	430.961	-0,91%	129,91	128,74	130,675	128,95
14/12/2023	293.635	1,12%	129,91	129,07	132,47	130,14
13/12/2023	253.387	3,03%	124,72	124,72	129,25	128,70
12/12/2023	245.427	1,15%	123,84	123,185	125,41	124,91
11/12/2023	187.837	3,00%	120,00	120,00	123,53	123,49
08/12/2023	150.880	2,73%	116,27	116,27	120,27	119,89
07/12/2023	265.760	1,48%	115,93	115,66	117,10	116,70
06/12/2023	180.994	-0,49%	115,93	114,80	117,661	115,00
05/12/2023	303.362	-3,36%	117,40	115,31	117,93	115,56
04/12/2023	331.010	1,49%	117,40	117,43	120,66	119,58
01/12/2023	234.655	1,78%	115,98	115,90	118,07	117,83
30/11/2023	246.195	0,64%	114,91	113,98	115,84	115,77
29/11/2023	286.306	-2,18%	119,04	115,07	119,04	115,42
28/11/2023	179.722	-0,83%	118,59	117,721	118,89	117,99
27/11/2023	186.374	-1,44%	120,93	118,83	119,94	118,98
24/11/2023	64.541	0,31%	120,93	120,62	121,055	120,72
23/11/2023	140.675	0,18%	120,93	120,055	121,44	120,35
22/11/2023	133.839	0,18%	120,93	120,055	121,44	120,35
21/11/2023	172.708	-1,05%	121,02	119,78	121,255	120,13
20/11/2023	150.818	0,55%	121,10	120,42	122,16	121,41
17/11/2023	179.880	0,64%	121,08	119,88	121,5061	120,75
16/11/2023	120.855	-1,46%	121,84	119,65	121,84	119,98
15/11/2023	229.388	-0,67%	122,50	121,415	124,71	121,76
14/11/2023	195.262	3,64%	121,14	120,9787	122,92	122,58
13/11/2023	164.110	-0,56%	118,73	118,16	119,605	118,27
10/11/2023	176.557	2,14%	116,98	115,5801	119,05	118,94
09/11/2023	661.000	-0,26%	116,98	114,51	118,87	116,45
08/11/2023	210.220	-1,00%	118,28	116,05	118,745	116,75
07/11/2023	216.244	-0,77%	118,68	117,24	118,745	117,93
06/11/2023	220.696	0,14%	119,07	117,20	119,39	118,84
03/11/2023	371.456	3,71%	116,00	115,98	119,96	118,67
02/11/2023	258.824	5,07%	109,84	108,00	114,555	114,43
01/11/2023	227.663	-0,85%	109,84	107,82	110,53	108,91
31/10/2023	186.988	0,79%	108,98	108,1878	110,09	109,84
30/10/2023	273.923	0,44%	108,01	107,37	109,42	108,98
27/10/2023	161.279	0,76%	108,01	106,45	110,545	108,885
26/10/2023	429.958	-0,34%	112,71	107,37	114,30	108,06
25/10/2023	360.470	-2,71%	109,75	107,55	109,75	108,43
24/10/2023	207.304	0,53%	110,21	110,65	112,715	111,45
23/10/2023	221.024	-0,02%	110,21	109,87	112,22	110,86
20/10/2023	196.782	-1,18%	111,40	110,50	112,53	110,88
19/10/2023	247.893	0,25%	111,40	110,42	113,41	112,20
18/10/2023	194.952	-1,64%	112,38	111,79	113,775	111,92
17/10/2023	324.736	0,97%	112,38	112,38	115,15	113,78
16/10/2023	289.866	2,44%	111,31	111,31	113,88	112,69
13/10/2023	189.879	0,16%	109,59	108,85	110,3299	110,01
12/10/2023	246.584	-3,39%	114,18	108,81	114,18	109,84
11/10/2023	256.440	0,79%	111,64	112,5201	115,31	113,69
10/10/2023	235.760	1,77%	110,56	111,64	113,845	112,80
09/10/2023	230.031	-0,93%	110,56	107,94	111,135	110,84