Churchill Downs Inc (CHDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	103.500	-0,53%	289,47	285,765	290,50	287,46
18/05/2023	137.448	1,39%	284,60	283,87	289,56	289,00
17/05/2023	150.731	-0,59%	287,21	284,57	289,985	285,04
16/05/2023	104.560	-1,74%	291,42	286,51	291,42	286,72
15/05/2023	86.673	-0,03%	291,88	290,85	294,03	291,80
12/05/2023	83.855	-0,47%	292,95	291,05	294,12	291,88
11/05/2023	107.836	0,03%	292,97	291,02	294,21	293,25
10/05/2023	237.627	0,13%	294,60	289,49	294,60	293,16
09/05/2023	94.646	0,24%	292,27	288,3175	294,57	292,77
08/05/2023	152.004	-1,41%	296,72	290,21	296,72	292,07
05/05/2023	102.069	2,70%	291,65	290,33	296,99	296,26
04/05/2023	135.761	-2,64%	296,29	288,18	297,2229	288,48
03/05/2023	177.392	-0,50%	297,78	295,79	300,9016	296,29
02/05/2023	221.159	-0,13%	295,00	292,02	298,19	297,78
01/05/2023	172.064	1,93%	292,35	291,7247	299,00	298,16
28/04/2023	201.955	1,83%	287,45	287,27	293,96	292,53
27/04/2023	462.779	14,07%	263,71	263,40	289,78	287,27
26/04/2023	184.265	-0,79%	255,00	250,83	256,50	251,84
25/04/2023	113.394	-1,47%	255,66	253,30	257,70	253,85
24/04/2023	94.780	-0,03%	257,32	256,39	259,63	257,64
21/04/2023	93.852	0,72%	257,16	254,965	259,10	257,71
20/04/2023	100.514	-0,44%	256,66	255,16	258,215	255,87
19/04/2023	165.741	0,31%	255,63	255,625	259,79	256,99
18/04/2023	133.657	0,47%	255,56	255,15	258,59	256,20
17/04/2023	99.779	-0,39%	256,39	253,77	258,42	255,00
14/04/2023	78.070	0,23%	253,95	252,89	257,09	256,00
13/04/2023	77.082	0,70%	255,68	253,17	256,19	255,42
12/04/2023	96.604	-0,91%	256,35	251,935	257,10	253,64
11/04/2023	95.661	1,19%	253,99	253,12	257,62	255,98
10/04/2023	65.084	-0,21%	252,80	251,565	255,0707	252,98
06/04/2023	104.540	0,92%	251,25	248,18	254,31	253,51
05/04/2023	196.316	-1,35%	253,84	249,51	254,64	251,21
04/04/2023	142.806	-0,54%	256,42	252,16	257,27	254,64
03/04/2023	159.043	-0,40%	256,27	254,24	258,185	256,02
31/03/2023	271.969	1,45%	257,50	255,945	264,09	257,05
30/03/2023	111.480	1,35%	250,00	250,00	254,00	253,38
29/03/2023	97.806	1,47%	248,91	247,80	250,31	250,00
28/03/2023	82.541	0,39%	245,03	244,09	248,325	246,37
27/03/2023	113.276	1,34%	244,37	243,39	247,825	245,42
24/03/2023	126.098	-1,02%	242,27	236,08	242,80	242,17
23/03/2023	141.593	-3,27%	253,05	243,14	256,475	244,66
22/03/2023	165.882	-0,74%	254,72	252,74	257,70	252,93
21/03/2023	237.571	1,68%	252,25	252,25	258,33	254,82
20/03/2023	195.290	1,49%	247,50	247,00	251,5426	250,60
17/03/2023	230.881	1,24%	243,73	242,86	247,93	246,91
16/03/2023	116.969	1,52%	239,74	239,74	247,05	243,89
15/03/2023	233.333	-0,01%	235,82	235,28	241,63	240,25
14/03/2023	158.866	2,44%	237,59	237,23	240,59	240,28
13/03/2023	192.771	-1,97%	236,08	230,43	237,11	234,56
10/03/2023	239.183	-0,78%	239,62	235,97	242,255	239,27
09/03/2023	167.609	-1,73%	245,78	240,81	245,98	241,14
08/03/2023	104.822	0,43%	243,38	242,59	245,71	245,39
07/03/2023	112.877	-0,50%	246,14	243,36	246,965	244,33
06/03/2023	117.551	-1,04%	247,41	245,06	249,35	245,55
03/03/2023	70.005	0,69%	246,54	244,91	248,83	248,13
02/03/2023	123.472	0,34%	244,20	242,77	246,91	246,42
01/03/2023	118.245	-0,08%	246,88	245,17	248,5796	245,58
28/02/2023	171.095	0,81%	243,44	243,24	247,22	245,78
27/02/2023	95.152	0,29%	245,47	241,94	245,47	243,81
24/02/2023	199.841	-0,29%	241,34	240,46	243,26	243,11
23/02/2023	300.462	0,47%	239,17	237,305	246,50	243,82
22/02/2023	192.034	0,22%	241,02	241,02	244,845	242,69
21/02/2023	68.523	-1,51%	243,39	240,66	244,81	242,17
20/02/2023	92.828	-0,41%	245,23	243,25	246,955	245,88
17/02/2023	92.828	-0,41%	245,23	243,25	246,955	245,88
16/02/2023	97.012	-1,17%	247,26	245,69	249,795	246,90
15/02/2023	123.181	1,34%	245,92	244,02	251,65	249,81
14/02/2023	66.604	0,71%	243,24	241,4181	247,18	246,50
13/02/2023	45.910	0,63%	244,10	243,53	245,76	244,77
10/02/2023	105.817	-0,58%	243,07	241,755	245,33	243,251
09/02/2023	86.567	-1,56%	250,00	243,66	251,13	244,66
08/02/2023	77.828	-1,42%	251,39	247,87	251,795	248,54
07/02/2023	66.105	1,46%	247,84	246,3667	252,57	252,13
06/02/2023	60.242	-0,99%	248,79	247,665	249,97	248,50
03/02/2023	100.183	1,45%	245,44	245,44	253,29	250,99
02/02/2023	129.349	-0,84%	251,45	244,85	252,00	247,40
01/02/2023	108.930	0,56%	247,53	247,41	250,475	249,50
31/01/2023	115.614	1,55%	244,64	243,05	248,23	248,10
30/01/2023	68.674	-1,67%	247,14	244,07	248,30	244,31
27/01/2023	74.274	-0,07%	247,64	247,10	250,25	248,47
26/01/2023	95.690	1,27%	247,13	246,1631	248,875	248,64
25/01/2023	70.318	-0,24%	244,05	244,05	246,97	245,52
24/01/2023	85.583	1,58%	242,03	242,02	246,73	246,12
23/01/2023	142.357	-0,34%	242,94	241,52	244,75	242,30
20/01/2023	158.817	4,03%	235,02	235,02	243,21	243,12
19/01/2023	119.746	1,61%	229,91	229,2774	234,955	233,71
18/01/2023	135.293	1,07%	228,91	228,765	231,90	230,00
17/01/2023	80.880	1,41%	225,14	224,00	228,18	227,57
16/01/2023	99.345	0,53%	222,54	221,98	224,75	224,40
13/01/2023	99.345	0,53%	222,54	221,98	224,75	224,40
12/01/2023	115.166	1,58%	219,92	218,585	224,78	223,21
11/01/2023	116.792	0,09%	220,81	219,535	221,98	219,74
10/01/2023	113.707	0,47%	218,77	217,50	219,835	219,54
09/01/2023	152.701	0,50%	218,26	217,885	220,935	218,52
06/01/2023	66.796	1,25%	216,84	215,70	218,05	217,44
05/01/2023	65.084	-0,46%	214,48	213,50	217,36	214,76
04/01/2023	89.126	2,62%	211,60	211,60	216,135	215,76
03/01/2023	88.733	-0,56%	212,93	208,63	213,485	210,25
02/01/2023	74.390	0,08%	209,56	208,45	212,98	211,43
30/12/2022	74.390	0,08%	209,56	208,45	212,98	211,43