U.S. markets close in 10 minutes

Altice USA, Inc. (ATUS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.0500+0.1000 (+5.13%)
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.92002.07001.88312.05002.05001,119,136
25 abr 20241.89001.96001.84501.95001.95001,737,900
24 abr 20241.88001.99001.84501.96001.96002,328,100
23 abr 20241.90001.98001.84001.91001.91001,242,000
22 abr 20241.98002.01001.90001.92001.92001,027,300
19 abr 20241.90001.98501.86001.97001.97003,035,200
18 abr 20241.95002.00001.88501.91001.91001,609,100
17 abr 20242.00002.04001.91001.95001.95001,063,000
16 abr 20242.03002.05501.94001.94001.94001,730,700
15 abr 20242.20002.23002.00502.05002.05001,875,300
12 abr 20242.29002.29002.15502.18002.18002,434,600
11 abr 20242.24002.32802.20002.30002.30001,667,600
10 abr 20242.32002.35002.23002.34002.34001,828,800
09 abr 20242.44002.55002.39002.43002.43001,697,000
08 abr 20242.43002.51002.36502.49002.49001,742,200
05 abr 20242.38002.45002.14002.44002.44008,497,800
04 abr 20242.62002.72002.53002.57002.57002,059,500
03 abr 20242.51002.62002.48402.60002.60001,027,500
02 abr 20242.52002.58502.37002.50002.50002,513,600
01 abr 20242.59002.62002.52002.59002.59001,194,600
28 mar 20242.61002.66502.58002.61002.6100930,400
27 mar 20242.52002.66002.45002.62002.62002,326,200
26 mar 20242.50002.55002.47002.49002.49001,998,500
25 mar 20242.52002.57002.46002.51002.51001,679,400
22 mar 20242.60002.63002.50002.52002.52002,690,100
21 mar 20242.77002.83902.59002.60002.60002,526,400
20 mar 20242.59002.76002.57002.75002.75002,607,700
19 mar 20242.65002.72002.56002.61002.61002,000,700
18 mar 20242.69002.69002.52002.58002.58005,120,200
15 mar 20242.61002.71002.60002.67002.67002,014,600
14 mar 20242.73002.75502.60002.62002.62002,126,900
13 mar 20242.66002.85002.64402.79002.79002,124,400
12 mar 20242.63002.69002.58002.66002.66001,168,600
11 mar 20242.72002.85002.63002.63002.63001,301,500
08 mar 20242.63002.80002.63002.75002.75002,035,400
07 mar 20242.57002.66002.54002.60002.60001,795,000
06 mar 20242.53002.61502.44002.55002.55003,392,100
05 mar 20242.76002.77002.47502.51002.51004,020,300
04 mar 20243.00003.08002.80002.82002.82007,146,100
01 mar 20242.97003.05002.82502.98002.98004,359,400
29 feb 20243.03003.18002.94002.97002.97005,029,900
28 feb 20242.87003.02002.85002.99002.990013,678,600
27 feb 20242.45002.99502.31002.96002.960021,654,500
26 feb 20241.83002.99001.78002.49002.490042,147,500
23 feb 20241.87001.91001.81001.83001.83003,613,400
22 feb 20241.90001.92501.81501.87001.87004,824,300
21 feb 20242.00002.03001.89001.92001.92002,449,300
20 feb 20242.03002.05001.92202.01002.01003,291,900
16 feb 20242.10002.11001.97002.00002.00004,763,700
15 feb 20242.22002.38002.04002.18002.18007,283,700
14 feb 20242.07002.19002.02002.16002.16007,274,400
13 feb 20242.09502.12502.01502.04002.04003,966,000
12 feb 20242.04002.24002.04002.21002.21003,700,900
09 feb 20242.05002.12002.00002.04002.04002,980,600
08 feb 20242.03002.05001.95002.02002.02003,555,100
07 feb 20242.08002.11002.00002.05002.05004,219,800
06 feb 20242.12002.19002.05002.08002.08003,013,200
05 feb 20242.30002.30002.11002.12002.12002,105,600
02 feb 20242.44002.44002.08002.20002.20006,654,600
01 feb 20242.52002.75502.46002.48002.48002,931,900
31 ene 20242.52002.63502.44002.44002.44002,897,200
30 ene 20242.69002.69002.55002.55002.55001,643,500
29 ene 20242.66002.74002.56002.72002.72002,078,100
26 ene 20242.69002.78002.65502.68002.68001,926,900
25 ene 20242.74002.76002.56002.66002.66002,286,400
24 ene 20242.67002.77002.66102.74002.74003,397,700
23 ene 20242.52002.65002.52002.60002.60003,888,500
22 ene 20242.21002.46002.21002.46002.46003,294,400
19 ene 20242.26002.29502.20002.20002.20002,176,700
18 ene 20242.26002.44002.18002.27002.27005,816,900
17 ene 20242.46002.46002.26002.26002.26005,463,000
16 ene 20242.43002.53002.36002.49002.49003,241,500
12 ene 20242.65002.67002.48002.48002.48002,786,800
11 ene 20242.67002.67002.48002.61002.61005,691,000
10 ene 20242.75002.77002.61002.69002.69002,800,200
09 ene 20243.13003.14002.62002.77002.77006,351,900
08 ene 20242.99003.19002.92003.16003.16003,714,300
05 ene 20242.92003.10502.85003.01003.01003,558,300
04 ene 20243.09003.11102.82002.97002.97003,925,300
03 ene 20243.17003.19002.88503.08003.08005,707,300
02 ene 20243.15503.29003.01503.21003.21005,774,500
29 dic 20233.33003.49003.20003.25003.250013,136,600
28 dic 20233.16003.66003.16003.25003.250013,275,800
27 dic 20232.73003.21002.71103.05003.05007,884,000
26 dic 20232.71002.80002.58002.73002.73003,227,300
22 dic 20232.73002.87002.65002.71002.71006,554,600
21 dic 20232.35002.68002.33102.66002.66007,779,300
20 dic 20232.43002.47002.29002.29002.29002,697,700
19 dic 20232.36002.46002.35002.42002.42002,267,100
18 dic 20232.39002.43002.32002.38002.38003,422,400
15 dic 20232.55502.60502.34002.40002.400014,716,800
14 dic 20232.15002.59002.14002.47002.470019,039,400
13 dic 20231.91002.20001.74502.10002.10008,821,500
12 dic 20232.02002.03001.88001.88001.88004,739,700
11 dic 20232.16002.20002.01002.02002.02003,348,400
08 dic 20232.12002.21002.09002.15002.15001,821,200
07 dic 20232.06002.18002.06002.13002.13001,482,700
06 dic 20232.11002.24002.07002.08002.08002,716,700
05 dic 20232.20002.27002.05002.08002.08006,827,400
04 dic 20232.26002.36502.18002.18002.18004,241,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...