Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 275.55 | 11.62 | 4.40% | 264.05 | 277.49 | 262.02 | 1,778,288 |
| 09 May 2024 | 263.93 | -8.85 | -3.24% | 274.13 | 277.36 | 261.76 | 1,681,420 |
| 08 May 2024 | 272.78 | 4.78 | 1.78% | 267.39 | 284.39 | 272.27 | 3,251,057 |
| 07 May 2024 | 268.00 | -3.47 | -1.28% | 271.47 | 275.70 | 267.91 | 1,219,139 |
| 06 May 2024 | 271.47 | 5.54 | 2.08% | 267.15 | 273.68 | 265.82 | 2,310,204 |
| 03 May 2024 | 265.93 | 3.93 | 1.50% | 263.64 | 269.77 | 263.64 | 865,840 |
| 02 May 2024 | 262.00 | 2.30 | 0.89% | 262.90 | 263.50 | 260.03 | 769,572 |
| 01 May 2024 | 259.70 | 3.76 | 1.47% | 255.88 | 263.24 | 253.91 | 1,270,423 |
| 30 Abr 2024 | 255.94 | -3.82 | -1.47% | 258.31 | 259.455 | 252.9254 | 1,601,003 |
| 29 Abr 2024 | 259.76 | 5.15 | 2.02% | 255.63 | 262.31 | 255.08 | 1,206,732 |
| 26 Abr 2024 | 254.61 | -4.49 | -1.73% | 239.31 | 256.99 | 236.08 | 2,599,669 |
| 25 Abr 2024 | 259.10 | -5.60 | -2.12% | 258.89 | 262.99 | 255.77 | 2,171,675 |
| 24 Abr 2024 | 264.70 | -1.61 | -0.60% | 262.00 | 264.82 | 260.4801 | 1,131,861 |
| 23 Abr 2024 | 266.31 | 1.23 | 0.46% | 265.95 | 271.50 | 265.595 | 967,059 |
| 22 Abr 2024 | 265.08 | -0.13 | -0.05% | 267.56 | 267.96 | 259.53 | 1,166,107 |
| 19 Abr 2024 | 265.21 | 5.30 | 2.04% | 260.01 | 265.71 | 259.70 | 1,164,427 |
| 18 Abr 2024 | 259.91 | 1.88 | 0.73% | 258.07 | 261.10 | 255.70 | 855,763 |
| 17 Abr 2024 | 258.03 | 0.46 | 0.18% | 260.25 | 265.26 | 257.62 | 997,490 |
| 16 Abr 2024 | 257.57 | 0.67 | 0.26% | 256.02 | 258.78 | 254.31 | 1,095,747 |
| 15 Abr 2024 | 256.90 | -3.60 | -1.38% | 261.89 | 264.23 | 255.38 | 1,265,097 |
| 12 Abr 2024 | 260.50 | -6.03 | -2.26% | 263.50 | 264.82 | 259.61 | 1,048,471 |
| 11 Abr 2024 | 266.53 | 3.68 | 1.40% | 264.98 | 268.10 | 261.18 | 1,149,907 |
| 10 Abr 2024 | 262.85 | -8.61 | -3.17% | 266.04 | 268.03 | 258.56 | 1,450,219 |
| 09 Abr 2024 | 271.46 | -1.59 | -0.58% | 270.15 | 275.60 | 269.00 | 1,216,385 |
| 08 Abr 2024 | 273.05 | 5.56 | 2.08% | 266.50 | 274.22 | 269.74 | 1,326,351 |
| 05 Abr 2024 | 267.49 | -3.74 | -1.38% | 269.17 | 271.89 | 264.915 | 1,725,295 |
| 04 Abr 2024 | 271.23 | -4.46 | -1.62% | 276.53 | 281.33 | 269.74 | 1,540,495 |
| 03 Abr 2024 | 275.69 | -2.33 | -0.84% | 278.47 | 278.92 | 273.096 | 1,133,620 |
| 02 Abr 2024 | 278.02 | -6.13 | -2.16% | 284.00 | 284.00 | 275.83 | 1,075,506 |
| 01 Abr 2024 | 284.15 | -6.48 | -2.23% | 290.63 | 290.63 | 280.02 | 1,362,810 |
| 28 Mar 2024 | 290.63 | -2.88 | -0.98% | 291.59 | 293.445 | 286.68 | 1,252,301 |
| 27 Mar 2024 | 293.51 | 5.62 | 1.95% | 289.37 | 294.16 | 288.19 | 1,236,197 |
| 26 Mar 2024 | 287.89 | -2.71 | -0.93% | 291.19 | 291.84 | 287.64 | 1,143,843 |
| 25 Mar 2024 | 290.60 | 0.00 | 0.00% | 290.37 | 293.81 | 288.71 | 1,194,115 |
| 22 Mar 2024 | 290.60 | -4.01 | -1.36% | 293.11 | 296.25 | 290.46 | 1,084,349 |
| 21 Mar 2024 | 294.61 | -0.69 | -0.23% | 295.12 | 295.91 | 292.50 | 1,191,607 |
| 20 Mar 2024 | 295.30 | -3.28 | -1.10% | 296.21 | 297.51 | 290.304 | 1,971,166 |
| 19 Mar 2024 | 298.58 | 2.40 | 0.81% | 295.31 | 300.08 | 293.09 | 1,769,274 |
| 18 Mar 2024 | 296.18 | 5.53 | 1.90% | 296.13 | 301.81 | 291.47 | 1,126,407 |
| 15 Mar 2024 | 290.65 | -6.35 | -2.14% | 297.31 | 301.63 | 290.60 | 2,742,129 |
| 14 Mar 2024 | 297.00 | -1.40 | -0.47% | 296.81 | 298.375 | 292.79 | 1,476,030 |
| 13 Mar 2024 | 298.40 | 3.70 | 1.26% | 294.70 | 300.03 | 294.09 | 1,055,782 |
| 12 Mar 2024 | 294.70 | -3.55 | -1.19% | 298.75 | 300.03 | 291.74 | 1,621,786 |
| 11 Mar 2024 | 298.25 | 14.47 | 5.10% | 283.26 | 299.185 | 282.665 | 2,017,558 |
| 08 Mar 2024 | 283.78 | 1.78 | 0.63% | 281.67 | 285.00 | 279.27 | 1,057,784 |
| 07 Mar 2024 | 282.00 | 5.67 | 2.05% | 276.00 | 282.11 | 275.27 | 2,296,550 |
| 06 Mar 2024 | 276.33 | -4.52 | -1.61% | 282.75 | 282.75 | 270.41 | 1,779,380 |
| 05 Mar 2024 | 280.85 | 1.79 | 0.64% | 277.50 | 285.14 | 276.49 | 1,227,085 |
| 04 Mar 2024 | 279.06 | -14.10 | -4.81% | 292.03 | 292.59 | 276.69 | 1,743,571 |
| 01 Mar 2024 | 293.16 | -0.77 | -0.26% | 290.92 | 296.33 | 289.82 | 1,377,245 |
| 29 Feb 2024 | 293.93 | 5.59 | 1.94% | 291.99 | 294.07 | 291.33 | 1,741,139 |
| 28 Feb 2024 | 288.34 | -1.66 | -0.57% | 287.22 | 290.46 | 286.96 | 1,146,899 |
| 27 Feb 2024 | 290.00 | -2.64 | -0.90% | 295.46 | 295.505 | 288.91 | 1,497,225 |
| 26 Feb 2024 | 292.64 | -6.78 | -2.26% | 298.65 | 306.77 | 288.13 | 4,508,949 |
| 23 Feb 2024 | 299.42 | 2.42 | 0.81% | 295.13 | 302.00 | 294.15 | 1,475,138 |
| 22 Feb 2024 | 297.00 | 9.70 | 3.38% | 287.86 | 297.28 | 284.925 | 2,380,941 |
| 21 Feb 2024 | 287.30 | -7.83 | -2.65% | 294.42 | 294.80 | 286.88 | 1,236,807 |
| 20 Feb 2024 | 295.13 | 2.13 | 0.73% | 291.71 | 297.34 | 289.115 | 2,029,465 |
| 16 Feb 2024 | 293.00 | -1.14 | -0.39% | 295.405 | 297.03 | 291.01 | 2,053,020 |
| 15 Feb 2024 | 294.14 | 6.86 | 2.39% | 288.00 | 296.7111 | 287.91 | 1,276,102 |
| 14 Feb 2024 | 287.28 | -5.37 | -1.83% | 293.62 | 294.79 | 286.54 | 1,258,281 |
| 13 Feb 2024 | 292.65 | -5.26 | -1.77% | 291.55 | 295.30 | 290.60 | 2,610,511 |
| 12 Feb 2024 | 297.91 | 6.76 | 2.32% | 289.85 | 301.99 | 290.31 | 2,055,943 |
