Premium
Altice USA Inc (ATUS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.94552529183 | 2.57 | 2.72 | 2.45 | 3548052 | 2.56949709 | CS |
| 4 | 0 | 0 | 2.62 | 2.72 | 2.29 | 3444345 | 2.52406067 | CS |
| 12 | 0.12 | 4.8 | 2.5 | 2.83 | 2.185 | 3272275 | 2.53639986 | CS |
| 26 | 0.45 | 20.7373271889 | 2.17 | 2.83 | 1.52 | 3481574 | 2.20758559 | CS |
| 52 | -0.1 | -3.67647058824 | 2.72 | 3.66 | 1.52 | 3579531 | 2.36119157 | CS |
| 156 | -13.15 | -83.3861762841 | 15.77 | 17.225 | 1.52 | 4369822 | 5.50093265 | CS |
| 260 | -24.49 | -90.3356694947 | 27.11 | 38.3 | 1.52 | 4924496 | 15.5939327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.64 | 0.08 | 3.13 | 2.52 | 2.7 | 2.5 | 3853247 |
| 1734651600 | 2.56 | 0.06 | 2.40 | 2.5299999 | 2.6 | 2.515 | 3472229 |
| 1734565200 | 2.5 | -0.05 | -1.96 | 2.58 | 2.68 | 2.5 | 4315385 |
| 1734478800 | 2.55 | -0.07 | -2.67 | 2.5559 | 2.58 | 2.45 | 3525996 |
| 1734392400 | 2.62 | -0.06 | -2.24 | 2.57 | 2.72 | 2.57 | 2573401 |
| 1734133200 | 2.68 | 0.07 | 2.68 | 2.56 | 2.68 | 2.54 | 2317466 |
| 1734046800 | 2.61 | 0.03 | 1.16 | 2.57 | 2.7 | 2.565 | 2738459 |
| 1733960400 | 2.58 | 0.18 | 7.50 | 2.465 | 2.61 | 2.41 | 3080057 |
| 1733874000 | 2.4 | 0.04 | 1.69 | 2.33 | 2.498 | 2.29 | 4311399 |
| 1733787600 | 2.36 | -0.22 | -8.53 | 2.64 | 2.64 | 2.335 | 7017490 |
| 1733528400 | 2.58 | 0.02 | 0.78 | 2.545 | 2.6549999 | 2.54 | 4950343 |
| 1733442000 | 2.56 | 0.07 | 2.81 | 2.52 | 2.605 | 2.495 | 2778012 |
| 1733355600 | 2.49 | -0.04 | -1.58 | 2.515 | 2.57 | 2.48 | 3333362 |
| 1733269200 | 2.5299999 | 0.04 | 1.61 | 2.46 | 2.57 | 2.4533999 | 2356176 |
| 1733182800 | 2.49 | 0.08 | 3.32 | 2.41 | 2.535 | 2.31 | 3542032 |
| 1732917840 | 2.41 | -0.19 | -7.31 | 2.62 | 2.66 | 2.41 | 2772073 |
| 1732750800 | 2.6 | 0.09 | 3.59 | 2.52 | 2.63 | 2.52 | 1728406 |
| 1732664400 | 2.5099999 | -0.05 | -1.95 | 2.52 | 2.61 | 2.5099999 | 2082203 |
| 1732578000 | 2.56 | -0.03 | -1.16 | 2.62 | 2.66 | 2.56 | 4694826 |
| 1732318800 | 2.59 | 0 | 0.00 | 2.61 | 2.64 | 2.56 | 3951597 |
| 1732232400 | 2.59 | 0.17 | 7.02 | 2.435 | 2.6099 | 2.4049999 | 4742368 |
| 1732146000 | 2.42 | 0.04 | 1.68 | 2.37 | 2.5091 | 2.36 | 2167626 |
| 1732059600 | 2.38 | 0.01 | 0.42 | 2.34 | 2.415 | 2.32 | 1156400 |
| 1731973200 | 2.37 | -0.1 | -4.05 | 2.4412 | 2.5 | 2.36 | 2630063 |
| 1731714000 | 2.47 | -0.14 | -5.36 | 2.6246999 | 2.6246999 | 2.46 | 2786386 |
| 1731627600 | 2.61 | -0.06 | -2.25 | 2.72 | 2.73 | 2.61 | 2290861 |
| 1731541200 | 2.67 | -0.12 | -4.30 | 2.79 | 2.79 | 2.67 | 3663569 |
| 1731454800 | 2.79 | 0.1 | 3.72 | 2.67 | 2.83 | 2.6549999 | 9247122 |
| 1731368400 | 2.69 | 0.11 | 4.26 | 2.57 | 2.75 | 2.5299999 | 5397002 |
| 1731109200 | 2.58 | -0.05 | -1.90 | 2.65 | 2.66 | 2.48 | 3357617 |
| 1731022800 | 2.63 | 0.03 | 1.15 | 2.61 | 2.69 | 2.5299999 | 5327362 |
| 1730936400 | 2.6 | 0.07 | 2.77 | 2.6549999 | 2.79 | 2.5801 | 5973192 |
| 1730850000 | 2.5299999 | -0.06 | -2.32 | 2.5 | 2.72 | 2.33 | 7213342 |
| 1730763600 | 2.59 | -0.05 | -1.89 | 2.64 | 2.7554 | 2.5709 | 9131811 |
| 1730500800 | 2.64 | 0.21 | 8.64 | 2.6 | 2.759 | 2.52 | 9486964 |
| 1730414400 | 2.43 | -0.09 | -3.57 | 2.57 | 2.57 | 2.4 | 1742530 |
| 1730328000 | 2.52 | -0.06 | -2.33 | 2.54 | 2.59 | 2.4811 | 3039878 |
| 1730241600 | 2.58 | 0.01 | 0.39 | 2.55 | 2.59 | 2.46 | 3047987 |
| 1730155200 | 2.57 | 0.03 | 1.18 | 2.58 | 2.65 | 2.56 | 3535993 |
| 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 | 3170635 |
| 1729723200 | 2.36 | 0.1 | 4.42 | 2.2799999 | 2.39 | 2.245 | 2749062 |
| 1729636800 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.3 | 2.185 | 1687326 |
| 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 | 1369621 |
| 1728600000 | 2.5099999 | 0.05 | 2.03 | 2.457 | 2.52 | 2.42 | 1898718 |
| 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 | 1827814 |
| 1728340800 | 2.39 | -0.02 | -0.83 | 2.4 | 2.425 | 2.34 | 2231242 |
| 1728081600 | 2.41 | -0.03 | -1.23 | 2.49 | 2.5099999 | 2.4 | 1303599 |
| 1727995200 | 2.44 | -0.03 | -1.21 | 2.46 | 2.47 | 2.355 | 1694884 |
| 1727908800 | 2.47 | 0.05 | 2.07 | 2.3849999 | 2.515 | 2.37 | 1803022 |
| 1727822400 | 2.42 | -0.04 | -1.63 | 2.46 | 2.47 | 2.3801 | 1312437 |
| 1727735520 | 2.46 | -0.04 | -1.60 | 2.5 | 2.515 | 2.4325 | 1328765 |
| 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 |
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
