XNAS
Datos históricos de Charter Communications, Inc.
Charter Communications, Inc. · CHTR
$103.79
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- −60.16%
- Máximo
- US$269.68
- 10 de octubre de 2025
- Mínimo
- US$102.37
- 9 de octubre de 2026
- Volumen medio diario
- 2.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 108.37 | 108.72 | 102.37 | 103.38 | −5.74% | 5.11 M |
| 8 oct 2026 | 106.96 | 112.18 | 106.21 | 109.67 | +2.53% | 3.41 M |
| 7 oct 2026 | 110.30 | 111.59 | 106.02 | 106.96 | −1.55% | 4.04 M |
| 6 oct 2026 | 111.67 | 112.87 | 107.79 | 108.64 | +0.81% | 2.55 M |
| 5 oct 2026 | 109.09 | 109.36 | 104.91 | 107.77 | −1.39% | 3.11 M |
| 2 oct 2026 | 111.26 | 112.83 | 108.30 | 109.29 | −1.87% | 2.36 M |
| 1 oct 2026 | 111.39 | 112.57 | 108.65 | 111.37 | +0.42% | 2.98 M |
| 30 sep 2026 | 112.05 | 112.93 | 110.00 | 110.90 | +0.21% | 2.4 M |
| 29 sep 2026 | 110.41 | 113.78 | 109.96 | 110.67 | −0.66% | 2.89 M |
| 28 sep 2026 | 112.75 | 114.62 | 110.35 | 111.40 | −1.34% | 2.91 M |
| 25 sep 2026 | 116.03 | 116.76 | 112.50 | 112.91 | −3.95% | 2.94 M |
| 24 sep 2026 | 117.02 | 118.53 | 115.01 | 117.55 | +0.81% | 3.62 M |
| 23 sep 2026 | 116.75 | 120.65 | 112.65 | 116.61 | −0.55% | 4.39 M |
| 22 sep 2026 | 125.95 | 126.50 | 117.06 | 117.26 | −4.94% | 4.71 M |
| 21 sep 2026 | 128.84 | 129.37 | 123.25 | 123.35 | −3.76% | 2.69 M |
| 18 sep 2026 | 131.23 | 132.15 | 128.05 | 128.17 | −3.90% | 6.37 M |
| 17 sep 2026 | 135.72 | 136.23 | 132.42 | 133.37 | −1.21% | 1.93 M |
| 16 sep 2026 | 139.82 | 141.00 | 134.54 | 135.00 | −4.39% | 2.06 M |
| 15 sep 2026 | 141.81 | 144.00 | 139.14 | 141.20 | −1.50% | 2.69 M |
| 14 sep 2026 | 145.77 | 148.34 | 143.22 | 143.35 | −1.66% | 2.3 M |
| 11 sep 2026 | 142.04 | 146.18 | 139.17 | 145.77 | +3.71% | 2.05 M |
| 10 sep 2026 | 133.98 | 141.26 | 133.49 | 140.56 | +4.98% | 3.51 M |
| 9 sep 2026 | 145.79 | 145.81 | 133.33 | 133.89 | −8.13% | 4.06 M |
| 8 sep 2026 | 151.94 | 151.96 | 144.79 | 145.74 | −4.11% | 2.01 M |
| 4 sep 2026 | 150.70 | 153.66 | 149.47 | 151.99 | +0.40% | 1.95 M |
| 3 sep 2026 | 160.24 | 160.70 | 149.50 | 151.38 | −4.77% | 3.67 M |
| 2 sep 2026 | 147.67 | 159.87 | 147.67 | 158.97 | +8.74% | 2.9 M |
| 1 sep 2026 | 146.09 | 150.49 | 144.83 | 146.19 | −4.10% | 2.56 M |
| 31 ago 2026 | 151.96 | 153.75 | 149.66 | 152.44 | −0.77% | 2.83 M |
| 28 ago 2026 | 149.02 | 154.46 | 148.64 | 153.62 | +3.57% | 1.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.