Premium
Altice USA Inc (ATUS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 12.2727272727 | 2.2 | 2.59 | 2.08 | 3553791 | 2.40806809 | CS |
| 4 | 0.62 | 33.5135135135 | 1.85 | 2.59 | 1.7 | 3961530 | 2.19064863 | CS |
| 12 | 0.42 | 20.487804878 | 2.05 | 2.59 | 1.52 | 3931630 | 1.9454005 | CS |
| 26 | -0.12 | -4.6332046332 | 2.59 | 2.79 | 1.52 | 3077739 | 2.05377147 | CS |
| 52 | -0.78 | -24 | 3.25 | 3.66 | 1.52 | 3821802 | 2.3642864 | CS |
| 156 | -17.05 | -87.3463114754 | 19.52 | 21.145 | 1.52 | 4677709 | 7.05921663 | CS |
| 260 | -26.14 | -91.3666550157 | 28.61 | 38.3 | 1.52 | 5024223 | 16.541138 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723675200 | 1.62 | -0.08 | -4.71 | 1.72 | 1.72 | 1.6 | 2268352 |
| 1723588800 | 1.7 | 0.1 | 6.25 | 1.61 | 1.715 | 1.595 | 1658830 |
| 1723502400 | 1.6 | 0 | 0.00 | 1.58 | 1.61 | 1.52 | 3571227 |
| 1723243200 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.52 | 2243740 |
| 1723156800 | 1.6299999 | 0.04 | 2.52 | 1.62 | 1.65 | 1.55 | 1948093 |
| 1723070400 | 1.59 | -0.11 | -6.47 | 1.7 | 1.73 | 1.57 | 1715601 |
| 1722984000 | 1.7 | -0.02 | -1.16 | 1.7 | 1.74 | 1.69 | 1137214 |
| 1722897600 | 1.72 | -0.07 | -3.91 | 1.65 | 1.75 | 1.61 | 1482442 |
| 1722638400 | 1.79 | -0.09 | -4.79 | 1.78 | 1.825 | 1.71 | 1771534 |
| 1722552000 | 1.88 | -0.21 | -10.05 | 1.75 | 2.09 | 1.75 | 4691074 |
| 1722465600 | 2.09 | -0.02 | -0.95 | 2.11 | 2.165 | 2.015 | 2986307 |
| 1722379200 | 2.11 | 0.22 | 11.64 | 1.87 | 2.12 | 1.845 | 4357927 |
| 1722292800 | 1.89 | 0.12 | 6.78 | 1.75 | 1.905 | 1.7106 | 2935005 |
| 1722033600 | 1.77 | 0.2 | 12.74 | 1.6 | 1.8 | 1.6 | 5115651 |
| 1721947200 | 1.57 | -0.04 | -2.48 | 1.6399999 | 1.65 | 1.55 | 4567661 |
| 1721860800 | 1.61 | -0.17 | -9.55 | 1.77 | 1.795 | 1.61 | 4204977 |
| 1721774400 | 1.78 | 0.05 | 2.89 | 1.72 | 1.8 | 1.685 | 2147381 |
| 1721688000 | 1.73 | -0.05 | -2.81 | 1.82 | 1.82 | 1.7 | 2574949 |
| 1721428800 | 1.78 | -0.04 | -2.20 | 1.83 | 1.85 | 1.78 | 1943112 |
| 1721342400 | 1.82 | -0.01 | -0.55 | 1.86 | 1.91 | 1.82 | 2512460 |
| 1721256000 | 1.83 | -0.03 | -1.61 | 1.88 | 1.95 | 1.81 | 5272093 |
| 1721169600 | 1.86 | -0.03 | -1.59 | 1.9 | 1.94 | 1.79 | 10029097 |
| 1721083200 | 1.89 | -0.15 | -7.35 | 2.09 | 2.09 | 1.885 | 2943987 |
| 1720824000 | 2.04 | 0.15 | 7.94 | 1.92 | 2.07 | 1.91 | 21561249 |
| 1720737600 | 1.89 | 0.02 | 1.07 | 1.88 | 1.945 | 1.82 | 4546954 |
| 1720651200 | 1.87 | -0.03 | -1.58 | 1.94 | 1.94 | 1.84 | 7126432 |
| 1720564800 | 1.9 | -0.04 | -2.06 | 1.92 | 1.95 | 1.885 | 2107892 |
| 1720478400 | 1.94 | -0.08 | -3.96 | 2.05 | 2.06 | 1.94 | 3098161 |
| 1720219200 | 2.02 | -0.04 | -1.94 | 2.09 | 2.09 | 2.02 | 818511 |
| 1720040640 | 2.06 | 0.04 | 1.98 | 2.02 | 2.085 | 2 | 1082730 |
| 1719960000 | 2.02 | -0.02 | -0.98 | 2 | 2.035 | 1.9 | 3877006 |
| 1719873600 | 2.04 | -0.02 | -0.97 | 1.97 | 2.075 | 1.97 | 2805699 |
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
