Churchill Downs Inc (CHDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	89.200	1,83%	209,17	207,719	212,57	211,27
28/12/2022	136.670	-1,27%	210,49	206,62	211,10	207,48
27/12/2022	55.945	-0,42%	211,64	209,51	213,22	210,14
23/12/2022	30.398	0,48%	209,61	209,28	211,74	210,50
22/12/2022	121.423	0,12%	208,54	203,79	209,625	209,49
21/12/2022	167.595	0,00%	210,66	208,58	211,44	209,24
20/12/2022	168.737	1,42%	206,29	205,25	211,255	209,24
19/12/2022	241.576	-4,41%	215,05	204,94	215,84	206,32
16/12/2022	312.326	-2,31%	218,52	215,54	220,90	215,84
15/12/2022	303.882	-2,42%	223,20	218,58	225,00	220,94
14/12/2022	318.293	0,36%	224,01	224,01	228,20	226,42
13/12/2022	156.852	2,14%	225,35	223,83	227,46	225,60
12/12/2022	116.886	0,60%	219,29	219,21	222,00	220,87
09/12/2022	116.043	0,04%	218,33	218,8425	221,45	219,56
08/12/2022	182.115	-0,84%	220,44	217,50	222,79	219,48
07/12/2022	208.923	0,36%	219,44	218,74	223,59	221,33
06/12/2022	860.477	0,31%	219,86	219,17	221,52	220,53
05/12/2022	665.412	-1,29%	220,92	218,28	222,50	219,86
02/12/2022	443.308	0,41%	218,40	219,91	224,73	222,73
01/12/2022	361.335	0,26%	226,05	220,77	223,60	221,82
30/11/2022	525.002	-0,07%	226,05	214,81	222,06	221,96
29/11/2022	311.725	0,33%	226,05	221,11	224,055	222,11
28/11/2022	327.987	-0,99%	226,05	221,035	223,70	221,44
25/11/2022	163.884	0,67%	226,05	222,13	225,16	223,65
24/11/2022	281.497	-0,44%	226,05	221,07	223,75	222,17
23/11/2022	281.497	-0,44%	226,05	221,07	223,75	222,17
22/11/2022	230.241	1,64%	226,05	218,06	223,82	223,16
21/11/2022	270.178	-1,25%	226,05	219,41	222,60	219,57
18/11/2022	226.178	-0,48%	226,05	222,0175	225,27	222,35
17/11/2022	514.728	-0,10%	219,91	219,04	223,72	223,42
16/11/2022	458.573	0,47%	220,40	220,455	223,70	223,65
15/11/2022	266.497	0,97%	220,40	221,84	226,8887	222,57
14/11/2022	173.003	-0,69%	220,40	218,07	223,55	220,44
11/11/2022	140.965	0,80%	209,50	219,72	224,745	221,97
10/11/2022	117.580	4,53%	209,50	218,7426	222,50	220,20
09/11/2022	132.837	0,64%	209,50	206,57	212,33	210,47
08/11/2022	189.807	0,53%	209,50	207,93	210,86	209,14
07/11/2022	83.579	3,22%	200,67	200,805	208,235	208,10
04/11/2022	88.147	2,17%	200,67	196,79	203,21	201,77
03/11/2022	79.629	-2,92%	201,40	196,43	201,40	197,49
02/11/2022	95.153	-3,52%	209,94	203,755	212,65	203,42
01/11/2022	124.986	1,41%	210,00	206,14	211,82	210,84
31/10/2022	134.108	2,24%	202,32	202,14	208,81	207,91
28/10/2022	88.312	2,88%	197,96	195,49	204,11	203,64
27/10/2022	253.195	-5,07%	202,26	197,8775	210,9449	197,94
26/10/2022	142.471	0,19%	204,24	207,71	215,88	208,50
25/10/2022	71.143	1,17%	204,24	205,59	208,89	208,10
24/10/2022	127.869	1,17%	201,14	203,03	206,59	205,70
21/10/2022	86.431	1,38%	201,14	197,63	204,315	203,355
20/10/2022	84.228	0,84%	198,62	199,54	204,74	200,655
19/10/2022	58.988	-1,97%	200,98	196,47	201,48	198,98
18/10/2022	72.468	0,67%	200,18	201,88	207,55	202,75
17/10/2022	68.770	3,26%	200,18	198,885	202,02	201,41
14/10/2022	106.739	-1,82%	200,18	194,76	203,09	195,05
13/10/2022	147.158	2,96%	194,89	186,89	200,685	198,66
12/10/2022	131.283	-0,48%	194,89	191,20	194,63	192,95
11/10/2022	87.031	1,66%	190,38	186,55	195,405	193,88
10/10/2022	63.149	-2,75%	194,98	187,42	195,255	190,71
07/10/2022	113.128	-5,03%	197,06	193,90	197,22	187,69
06/10/2022	107.958	-0,05%	196,87	195,685	199,80	197,76
05/10/2022	68.533	0,39%	194,38	193,325	198,32	197,86
04/10/2022	104.951	5,85%	190,56	186,315	197,24	197,09
03/10/2022	109.106	1,11%	184,15	182,99	188,79	186,19
30/09/2022	92.031	-0,42%	182,56	181,86	188,22	184,15
29/09/2022	92.899	-1,43%	182,56	181,08	185,36	184,99
28/09/2022	88.560	2,95%	182,56	183,37	189,05	187,68
27/09/2022	96.510	0,87%	184,14	179,89	186,71	182,31
26/09/2022	86.588	-1,02%	181,71	180,72	187,425	180,74
23/09/2022	118.120	-0,81%	181,71	178,34	182,76	182,61
22/09/2022	217.959	-4,69%	191,80	183,49	192,45	184,10
21/09/2022	102.461	-3,64%	200,45	193,15	200,455	193,15
20/09/2022	91.471	-1,48%	192,15	198,42	203,76	200,45
19/09/2022	137.716	4,66%	192,15	192,00	203,57	203,45
16/09/2022	129.001	-2,64%	197,63	193,13	197,70	194,39
15/09/2022	76.469	-0,87%	200,22	198,38	205,39	199,65
14/09/2022	82.019	0,03%	202,29	196,03	201,35	201,41
13/09/2022	79.603	-3,43%	203,02	200,36	205,79	201,35
12/09/2022	89.311	0,32%	203,56	207,25	212,5449	208,50
09/09/2022	108.657	3,10%	203,56	203,77	210,22	207,83
08/09/2022	128.769	-1,79%	198,90	196,555	201,91	197,99
07/09/2022	81.421	3,61%	195,19	194,30	202,425	201,59
06/09/2022	123.941	-0,14%	197,51	190,00	195,7117	194,56
05/09/2022	79.702	-0,55%	197,51	193,21	197,65	194,84
02/09/2022	79.702	-0,55%	197,51	193,21	197,65	194,84
01/09/2022	166.855	-0,60%	195,06	189,6188	196,15	195,91
31/08/2022	137.746	-1,69%	200,53	196,89	201,46	197,09
30/08/2022	101.180	-2,31%	206,66	199,91	206,13	200,48
29/08/2022	113.880	-0,21%	203,93	202,25	207,00	205,22
26/08/2022	96.159	-3,56%	213,86	205,62	214,93	205,65
25/08/2022	73.331	1,42%	211,08	210,93	214,67	213,24
24/08/2022	71.944	0,63%	208,70	207,655	212,55	209,98
23/08/2022	95.901	1,43%	204,50	205,805	209,00	208,66
22/08/2022	86.657	-2,81%	208,16	205,12	208,16	205,71
19/08/2022	93.918	-1,48%	211,80	211,03	213,295	211,66
18/08/2022	86.975	0,37%	213,14	213,49	215,93	214,84
17/08/2022	105.542	-1,85%	215,35	212,835	216,44	214,05
16/08/2022	76.185	0,52%	215,16	215,01	218,545	218,045
15/08/2022	86.115	0,40%	215,15	215,00	219,00	216,92
12/08/2022	93.290	1,63%	213,93	213,135	216,85	216,06
11/08/2022	142.379	2,44%	210,76	210,71	215,33	212,59