Dati storici Charter Communications - CHTR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	346,50	354,32	336,23	344,19	1.022.217	-0,03	-0,01%
1 Mese	334,25	371,015	326,785	348,98	1.293.015	12,22	3,66%
3 Mesi	386,30	407,61	326,785	363,38	1.105.421	-39,83	-10,31%
6 Mesi	364,41	415,27	313,595	353,78	1.180.616	-17,94	-4,92%
1 Anno	289,85	415,27	236,08	321,51	1.288.014	56,62	19,53%
3 Anni	602,35	615,60	236,08	382,12	1.310.738	-255,88	-42,48%
5 Anni	525,75	825,62	236,08	464,70	1.238.578	-179,28	-34,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	347,84	-5,47	-1,55%	353,99	354,32	347,39	480.795
07 Feb 2025	353,31	8,26	2,39%	348,49	354,24	346,80	759.806
06 Feb 2025	345,05	4,79	1,41%	342,25	347,94	337,68	909.482
05 Feb 2025	340,26	-1,24	-0,36%	336,81	344,21	336,23	1.219.070
04 Feb 2025	341,50	-3,99	-1,15%	346,50	347,89	339,23	1.741.934
01 Feb 2025	345,49	8,87	2,64%	360,75	360,75	343,05	2.740.401
31 Gen 2025	336,62	-22,71	-6,32%	336,20	351,02	326,785	3.242.164
30 Gen 2025	359,33	-6,05	-1,66%	365,64	367,71	357,23	1.040.557
29 Gen 2025	365,38	-2,11	-0,57%	364,56	368,33	361,475	1.936.441
28 Gen 2025	367,49	-0,09	-0,02%	362,85	371,015	362,64	1.146.071
25 Gen 2025	367,58	14,78	4,19%	359,82	367,91	357,90	934.658
24 Gen 2025	352,80	0,00	0,00%	352,80	352,80	352,80	0
23 Gen 2025	352,80	2,24	0,64%	350,31	352,98	345,27	906.013
22 Gen 2025	350,56	-0,81	-0,23%	349,66	354,14	349,46	1.046.913
18 Gen 2025	351,37	4,69	1,35%	352,82	353,59	347,69	1.206.936
17 Gen 2025	346,68	-1,32	-0,38%	346,66	349,78	346,365	748.322
16 Gen 2025	348,00	1,71	0,49%	349,37	353,005	346,17	1.311.334
15 Gen 2025	346,29	8,45	2,50%	337,25	346,68	336,72	1.094.121
14 Gen 2025	337,84	2,95	0,88%	334,25	339,64	334,425	809.246
11 Gen 2025	334,89	-14,43	-4,13%	344,47	345,61	333,68	1.259.528