Premium
Altice USA Inc (ATUS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.6 | 2.83 | 2.48 | 5433100 | 2.69541169 | CS |
| 4 | 0.26 | 11.1111111111 | 2.34 | 2.83 | 2.185 | 4278846 | 2.58193711 | CS |
| 12 | 0.75 | 40.5405405405 | 1.85 | 2.83 | 1.7 | 3380293 | 2.36072815 | CS |
| 26 | 0.5 | 23.8095238095 | 2.1 | 2.83 | 1.52 | 3278022 | 2.16628736 | CS |
| 52 | 0.45 | 20.9302325581 | 2.15 | 3.66 | 1.52 | 3773579 | 2.34091325 | CS |
| 156 | -14.83 | -85.0831899025 | 17.43 | 18.59 | 1.52 | 4516770 | 6.19031342 | CS |
| 260 | -23.89 | -90.1849754624 | 26.49 | 38.3 | 1.52 | 4948720 | 15.92434263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 2.61 | -0.06 | -2.25 | 2.69 | 2.73 | 2.61 | 2300705 |
| 1731541200 | 2.67 | -0.12 | -4.30 | 2.8 | 2.8 | 2.67 | 3680993 |
| 1731454800 | 2.79 | 0.1 | 3.72 | 2.67 | 2.83 | 2.6549999 | 9248125 |
| 1731368400 | 2.69 | 0.11 | 4.26 | 2.59 | 2.75 | 2.5299999 | 5406702 |
| 1731109200 | 2.58 | -0.05 | -1.90 | 2.6 | 2.66 | 2.48 | 3488015 |
| 1731022800 | 2.63 | 0.03 | 1.15 | 2.6 | 2.69 | 2.5299999 | 5341663 |
| 1730936400 | 2.6 | 0.07 | 2.77 | 2.65 | 2.79 | 2.5801 | 5976994 |
| 1730850000 | 2.5299999 | -0.06 | -2.32 | 2.45 | 2.72 | 2.33 | 7237373 |
| 1730763600 | 2.59 | -0.05 | -1.89 | 2.64 | 2.7554 | 2.5709 | 9154040 |
| 1730500800 | 2.64 | 0.21 | 8.64 | 2.6 | 2.759 | 2.52 | 9529578 |
| 1730414400 | 2.43 | -0.09 | -3.57 | 2.55 | 2.57 | 2.4 | 1751603 |
| 1730328000 | 2.52 | -0.06 | -2.33 | 2.54 | 2.59 | 2.4811 | 3201854 |
| 1730241600 | 2.58 | 0.01 | 0.39 | 2.58 | 2.61 | 2.46 | 3074162 |
| 1730155200 | 2.57 | 0.03 | 1.18 | 2.58 | 2.65 | 2.55 | 3612485 |
| 1729896000 | 2.54 | 0.1 | 4.10 | 2.47 | 2.56 | 2.4423 | 2545484 |
| 1729809600 | 2.44 | 0.08 | 3.39 | 2.36 | 2.5 | 2.34 | 3195014 |
| 1729723200 | 2.36 | 0.1 | 4.42 | 2.2799999 | 2.39 | 2.2441 | 2761006 |
| 1729636800 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.31 | 2.185 | 1758493 |
| 1729550400 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.32 | 2.2624 | 1089852 |
| 1729291200 | 2.31 | -0.08 | -3.35 | 2.34 | 2.4 | 2.29 | 2297220 |
| 1729204800 | 2.39 | 0.03 | 1.27 | 2.34 | 2.415 | 2.2799999 | 1226255 |
| 1729118400 | 2.36 | -0.04 | -1.67 | 2.42 | 2.49 | 2.35 | 3776854 |
| 1729032000 | 2.4 | -0.01 | -0.41 | 2.42 | 2.535 | 2.39 | 2206230 |
| 1728945600 | 2.41 | -0.04 | -1.63 | 2.44 | 2.465 | 2.38 | 755729 |
| 1728686400 | 2.45 | -0.06 | -2.39 | 2.52 | 2.555 | 2.45 | 1379141 |
| 1728600000 | 2.5099999 | 0.05 | 2.03 | 2.41 | 2.52 | 2.4053 | 1922362 |
| 1728513600 | 2.46 | 0.09 | 3.80 | 2.38 | 2.47 | 2.35 | 1457246 |
| 1728427200 | 2.37 | -0.02 | -0.84 | 2.37 | 2.41 | 2.33 | 1863421 |
| 1728340800 | 2.39 | -0.02 | -0.83 | 2.4 | 2.425 | 2.34 | 2233947 |
| 1728081600 | 2.41 | -0.03 | -1.23 | 2.49 | 2.5299999 | 2.4 | 1378312 |
| 1727995200 | 2.44 | -0.03 | -1.21 | 2.46 | 2.47 | 2.355 | 1704514 |
| 1727908800 | 2.47 | 0.05 | 2.07 | 2.35 | 2.515 | 2.34 | 1841424 |
| 1727822400 | 2.42 | -0.04 | -1.63 | 2.46 | 2.47 | 2.3801 | 1350499 |
| 1727736000 | 2.46 | -0.04 | -1.60 | 2.5 | 2.515 | 2.4325 | 1341449 |
| 1727476800 | 2.5 | 0.03 | 1.21 | 2.49 | 2.59 | 2.47 | 2851293 |
| 1727390400 | 2.47 | 0.01 | 0.41 | 2.5 | 2.57 | 2.3601 | 3200787 |
| 1727304000 | 2.46 | 0.02 | 0.82 | 2.41 | 2.48 | 2.33 | 2582289 |
| 1727217600 | 2.44 | 0.33 | 15.64 | 2.14 | 2.47 | 2.13 | 6449304 |
| 1727131200 | 2.11 | -0.08 | -3.65 | 2.2 | 2.2 | 2.08 | 2685284 |
| 1726872000 | 2.19 | -0.09 | -3.95 | 2.3 | 2.3 | 2.16 | 3612644 |
| 1726785600 | 2.2799999 | -0.04 | -1.72 | 2.36 | 2.5099999 | 2.25 | 4872421 |
| 1726699200 | 2.32 | 0.1 | 4.50 | 2.22 | 2.46 | 2.17 | 4203034 |
| 1726612800 | 2.22 | 0.05 | 2.30 | 2.21 | 2.31 | 2.145 | 4476534 |
| 1726526400 | 2.17 | 0 | 0.00 | 2.18 | 2.235 | 2.1349999 | 1445252 |
| 1726267200 | 2.17 | 0.1 | 4.83 | 2.09 | 2.23 | 2.09 | 3228554 |
| 1726180800 | 2.07 | 0.13 | 6.70 | 1.96 | 2.17 | 1.96 | 2653227 |
| 1726094400 | 1.94 | -0.02 | -1.02 | 1.92 | 2 | 1.89 | 2344719 |
| 1726008000 | 1.96 | -0.09 | -4.39 | 2.06 | 2.07 | 1.875 | 3503639 |
| 1725921600 | 2.05 | -0.15 | -6.82 | 2.21 | 2.21 | 1.97 | 3760471 |
| 1725662400 | 2.2 | 0.06 | 2.80 | 2.14 | 2.22 | 2.095 | 3189043 |
| 1725576000 | 2.14 | 0.1 | 4.90 | 2.05 | 2.25 | 1.98 | 7845297 |
| 1725489600 | 2.04 | 0.24 | 13.33 | 1.75 | 2.25 | 1.7 | 10699783 |
| 1725403200 | 1.8 | -0.04 | -2.17 | 1.85 | 1.88 | 1.77 | 1665491 |
| 1725057600 | 1.84 | -0.02 | -1.08 | 1.86 | 1.91 | 1.81 | 1198997 |
| 1724971200 | 1.86 | 0.01 | 0.54 | 1.84 | 1.905 | 1.824 | 701239 |
| 1724884800 | 1.85 | -0.06 | -3.14 | 1.9 | 1.95 | 1.83 | 1250064 |
| 1724798400 | 1.91 | 0.03 | 1.60 | 1.9 | 2.0299999 | 1.88 | 3722388 |
| 1724712000 | 1.88 | 0.04 | 2.17 | 1.82 | 1.91 | 1.81 | 4736954 |
| 1724452800 | 1.84 | -0.01 | -0.54 | 1.83 | 1.915 | 1.82 | 1002848 |
| 1724366400 | 1.85 | 0.03 | 1.65 | 1.85 | 1.915 | 1.77 | 2767698 |
| 1724280000 | 1.82 | 0.19 | 11.66 | 1.61 | 1.89 | 1.61 | 14287057 |
| 1724193600 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.67 | 1.55 | 3897810 |
| 1724107200 | 1.6 | 0.03 | 1.91 | 1.58 | 1.73 | 1.575 | 7294387 |
| 1723848000 | 1.57 | -0.05 | -3.09 | 1.6299999 | 1.67 | 1.565 | 1546409 |
| 1723761600 | 1.62 | 0 | 0.00 | 1.6299999 | 1.655 | 1.585 | 1771835 |
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
