Premium
Charter Communications Inc (CQD)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 337.75 | 2.9 | 0.87 | 335.45 | 337.75 | 332.39999 | 140 |
| 1736285220 | 334.85 | 0.25 | 0.07 | 337 | 337 | 330.8 | 480 |
| 1736198820 | 334.6 | -12.4 | -3.57 | 348.25 | 348.25 | 334.6 | 134 |
| 1735939620 | 347 | 7 | 2.06 | 339.5 | 347 | 335.8 | 366 |
| 1735853220 | 340 | 5.5 | 1.64 | 330.05 | 340 | 328.85 | 1713 |
| 1735594020 | 334.5 | 0.45 | 0.13 | 332.25 | 334.5 | 331.39999 | 41 |
| 1735334820 | 334.05 | -1.85 | -0.55 | 335.89999 | 336.6 | 333.05 | 81 |
| 1734989220 | 335.89999 | 3.15 | 0.95 | 335.55 | 339.1 | 334.55 | 281 |
| 1734730020 | 332.75 | -7.2 | -2.12 | 336.64999 | 337.39999 | 332.75 | 53 |
| 1734643620 | 339.95 | -5.95 | -1.72 | 343.3 | 343.95 | 339.95 | 70 |
| 1734557220 | 345.9 | -7.95 | -2.25 | 351.75 | 353 | 345.9 | 104 |
| 1734470820 | 353.85 | -5.25 | -1.46 | 358.55 | 358.55 | 353.85 | 11 |
| 1734384420 | 359.1 | -2.15 | -0.60 | 359.9 | 364.35 | 359.1 | 248 |
| 1734125220 | 361.25 | -5.55 | -1.51 | 371.3 | 371.3 | 359.65 | 38 |
| 1734038820 | 366.8 | 8.05 | 2.24 | 361.35 | 370 | 360.5 | 137 |
| 1733952420 | 358.75 | -0.6 | -0.17 | 358.5 | 358.75 | 358 | 67 |
| 1733866020 | 359.35 | 5.95 | 1.68 | 347.2 | 359.35 | 347.2 | 59 |
| 1733779620 | 353.4 | -28.75 | -7.52 | 377.7 | 382.6 | 352.05 | 168 |
| 1733520420 | 382.15 | 1.55 | 0.41 | 379.9 | 382.4 | 378.95 | 74 |
| 1733434020 | 380.6 | -1.95 | -0.51 | 378.85 | 380.6 | 378.45 | 32 |
| 1733347620 | 382.55 | 5.35 | 1.42 | 377.15 | 382.55 | 377.15 | 88 |
| 1733261220 | 377.2 | 3.4 | 0.91 | 373.3 | 377.6 | 372.8 | 33 |
| 1733174820 | 373.8 | -1.25 | -0.33 | 375.1 | 379.5 | 373 | 149 |
| 1732915620 | 375.05 | 5.05 | 1.36 | 368.35 | 375.05 | 368.35 | 11 |
| 1732829220 | 370 | -1.75 | -0.47 | 372.5 | 373 | 368.25 | 31 |
| 1732742820 | 371.75 | -3.05 | -0.81 | 367.9 | 374.15 | 364 | 409 |
| 1732656420 | 374.8 | 8.65 | 2.36 | 368.75 | 375.65 | 366.8 | 183 |
| 1732570020 | 366.15 | -7.35 | -1.97 | 370.4 | 375.05 | 366.15 | 71 |
| 1732310820 | 373.5 | 4.1 | 1.11 | 364.15 | 373.5 | 364.15 | 35 |
| 1732224420 | 369.4 | 0.6 | 0.16 | 369.4 | 369.4 | 369.4 | 3 |
| 1732138020 | 368.8 | 3.4 | 0.93 | 363.4 | 368.8 | 363.1 | 110 |
| 1732051620 | 365.4 | 1.9 | 0.52 | 362.4 | 365.4 | 356 | 69 |
| 1731965220 | 363.5 | -5.8 | -1.57 | 369.75 | 374.05 | 363.45 | 161 |
| 1731705960 | 369.3 | -3.75 | -1.01 | 368.6 | 372.05 | 366.4 | 247 |
| 1731619560 | 373.05 | -16.45 | -4.22 | 387.45 | 388.45 | 372.05 | 152 |
| 1731533160 | 389.5 | 21.6 | 5.87 | 366.5 | 392.7 | 366.5 | 343 |
| 1731446820 | 367.9 | -4.1 | -1.10 | 370.5 | 373.25 | 366.7 | 178 |
| 1731360420 | 372 | 2 | 0.54 | 370.15 | 375 | 368 | 66 |
| 1731101220 | 370 | 5.1 | 1.40 | 362.85 | 370 | 361.75 | 64 |
| 1731014760 | 364.9 | -11.1 | -2.95 | 382 | 382 | 362 | 177 |
| 1730928360 | 376 | 24.15 | 6.86 | 359.8 | 382.7 | 359.3 | 320 |
| 1730841960 | 351.85 | 7.6 | 2.21 | 347 | 351.85 | 347 | 59 |
| 1730755560 | 344.25 | 4 | 1.18 | 338.35 | 345.65 | 335.64999 | 656 |
| 1730496360 | 340.25 | 39.25 | 13.04 | 303.2 | 342.85 | 300.5 | 293 |
| 1730409960 | 301 | -2.6 | -0.86 | 303.6 | 317.2 | 301 | 138 |
| 1730323560 | 303.6 | -0.2 | -0.07 | 301.6 | 303.6 | 301.05 | 60 |
| 1730237160 | 303.8 | -8.25 | -2.64 | 304.2 | 304.2 | 301.39999 | 46 |
| 1730150760 | 312.05 | 2 | 0.65 | 311 | 313.2 | 311 | 72 |
| 1729888020 | 310.05 | 3.6 | 1.17 | 305.64999 | 311 | 305.64999 | 12 |
| 1729801560 | 306.45 | 2.1 | 0.69 | 308.05 | 311 | 306.45 | 128 |
| 1729715160 | 304.35 | 0.65 | 0.21 | 307 | 309.05 | 303 | 18 |
| 1729628760 | 303.7 | 12.15 | 4.17 | 288 | 305.6 | 288 | 44 |
| 1729542360 | 291.55 | -8.65 | -2.88 | 297.8 | 297.8 | 291.55 | 48 |
| 1729283160 | 300.2 | -1.6 | -0.53 | 301.95 | 302 | 300.2 | 26 |
| 1729196760 | 301.8 | -3.1 | -1.02 | 304.95 | 304.95 | 301.8 | 22 |
| 1729110360 | 304.89999 | 1.15 | 0.38 | 303.89999 | 304.89999 | 303.5 | 25 |
| 1729023960 | 303.75 | -1.85 | -0.61 | 305.8 | 310 | 302 | 52 |
| 1728937620 | 305.6 | 4 | 1.33 | 299.6 | 305.6 | 297.3 | 50 |
| 1728678360 | 301.6 | -5.75 | -1.87 | 298.2 | 301.6 | 298.2 | 10 |
| 1728591960 | 307.35 | 2.95 | 0.97 | 303.2 | 307.35 | 303.05 | 91 |
| 1728505560 | 304.39999 | 6.95 | 2.34 | 296.8 | 304.5 | 296.8 | 1195 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
