La bourse est fermée

Altice USA, Inc. (ATUS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9800-0,0700 (-3,41 %)
À la clôture : 04:00PM EDT
2,0400 +0,06 (+3,03 %)
Échanges après Bourse : 07:48PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,15002,17001,83501,98001,98008 786 973
02 mai 20242,08002,31502,01002,05002,05004 269 500
01 mai 20241,95002,07001,95002,03002,03002 195 900
30 avr. 20242,09002,09001,93001,93001,93001 938 200
29 avr. 20242,07002,22002,06002,13002,13001 929 000
26 avr. 20241,92002,07001,88002,05002,05001 429 800
25 avr. 20241,89001,96001,84501,95001,95001 737 900
24 avr. 20241,88001,99001,84501,96001,96002 328 100
23 avr. 20241,90001,98001,84001,91001,91001 242 000
22 avr. 20241,98002,01001,90001,92001,92001 027 300
19 avr. 20241,90001,98501,86001,97001,97003 035 200
18 avr. 20241,95002,00001,88501,91001,91001 609 100
17 avr. 20242,00002,04001,91001,95001,95001 063 000
16 avr. 20242,03002,05501,94001,94001,94001 730 700
15 avr. 20242,20002,23002,00502,05002,05001 875 300
12 avr. 20242,29002,29002,15502,18002,18002 434 600
11 avr. 20242,24002,32802,20002,30002,30001 667 600
10 avr. 20242,32002,35002,23002,34002,34001 828 800
09 avr. 20242,44002,55002,39002,43002,43001 697 000
08 avr. 20242,43002,51002,36502,49002,49001 742 200
05 avr. 20242,38002,45002,14002,44002,44008 497 800
04 avr. 20242,62002,72002,53002,57002,57002 059 500
03 avr. 20242,51002,62002,48402,60002,60001 027 500
02 avr. 20242,52002,58502,37002,50002,50002 513 600
01 avr. 20242,59002,62002,52002,59002,59001 194 600
28 mars 20242,61002,66502,58002,61002,6100930 400
27 mars 20242,52002,66002,45002,62002,62002 326 200
26 mars 20242,50002,55002,47002,49002,49001 998 500
25 mars 20242,52002,57002,46002,51002,51001 679 400
22 mars 20242,60002,63002,50002,52002,52002 690 100
21 mars 20242,77002,83902,59002,60002,60002 526 400
20 mars 20242,59002,76002,57002,75002,75002 607 700
19 mars 20242,65002,72002,56002,61002,61002 000 700
18 mars 20242,69002,69002,52002,58002,58005 120 200
15 mars 20242,61002,71002,60002,67002,67002 014 600
14 mars 20242,73002,75502,60002,62002,62002 126 900
13 mars 20242,66002,85002,64402,79002,79002 124 400
12 mars 20242,63002,69002,58002,66002,66001 168 600
11 mars 20242,72002,85002,63002,63002,63001 301 500
08 mars 20242,63002,80002,63002,75002,75002 035 400
07 mars 20242,57002,66002,54002,60002,60001 795 000
06 mars 20242,53002,61502,44002,55002,55003 392 100
05 mars 20242,76002,77002,47502,51002,51004 020 300
04 mars 20243,00003,08002,80002,82002,82007 146 100
01 mars 20242,97003,05002,82502,98002,98004 359 400
29 févr. 20243,03003,18002,94002,97002,97005 029 900
28 févr. 20242,87003,02002,85002,99002,990013 678 600
27 févr. 20242,45002,99502,31002,96002,960021 654 500
26 févr. 20241,83002,99001,78002,49002,490042 147 500
23 févr. 20241,87001,91001,81001,83001,83003 613 400
22 févr. 20241,90001,92501,81501,87001,87004 824 300
21 févr. 20242,00002,03001,89001,92001,92002 449 300
20 févr. 20242,03002,05001,92202,01002,01003 291 900
16 févr. 20242,10002,11001,97002,00002,00004 763 700
15 févr. 20242,22002,38002,04002,18002,18007 283 700
14 févr. 20242,07002,19002,02002,16002,16007 274 400
13 févr. 20242,09502,12502,01502,04002,04003 966 000
12 févr. 20242,04002,24002,04002,21002,21003 700 900
09 févr. 20242,05002,12002,00002,04002,04002 980 600
08 févr. 20242,03002,05001,95002,02002,02003 555 100
07 févr. 20242,08002,11002,00002,05002,05004 219 800
06 févr. 20242,12002,19002,05002,08002,08003 013 200
05 févr. 20242,30002,30002,11002,12002,12002 105 600
02 févr. 20242,44002,44002,08002,20002,20006 654 600
01 févr. 20242,52002,75502,46002,48002,48002 931 900
31 janv. 20242,52002,63502,44002,44002,44002 897 200
30 janv. 20242,69002,69002,55002,55002,55001 643 500
29 janv. 20242,66002,74002,56002,72002,72002 078 100
26 janv. 20242,69002,78002,65502,68002,68001 926 900
25 janv. 20242,74002,76002,56002,66002,66002 286 400
24 janv. 20242,67002,77002,66102,74002,74003 397 700
23 janv. 20242,52002,65002,52002,60002,60003 888 500
22 janv. 20242,21002,46002,21002,46002,46003 294 400
19 janv. 20242,26002,29502,20002,20002,20002 176 700
18 janv. 20242,26002,44002,18002,27002,27005 816 900
17 janv. 20242,46002,46002,26002,26002,26005 463 000
16 janv. 20242,43002,53002,36002,49002,49003 241 500
12 janv. 20242,65002,67002,48002,48002,48002 786 800
11 janv. 20242,67002,67002,48002,61002,61005 691 000
10 janv. 20242,75002,77002,61002,69002,69002 800 200
09 janv. 20243,13003,14002,62002,77002,77006 351 900
08 janv. 20242,99003,19002,92003,16003,16003 714 300
05 janv. 20242,92003,10502,85003,01003,01003 558 300
04 janv. 20243,09003,11102,82002,97002,97003 925 300
03 janv. 20243,17003,19002,88503,08003,08005 707 300
02 janv. 20243,15503,29003,01503,21003,21005 774 500
29 déc. 20233,33003,49003,20003,25003,250013 136 600
28 déc. 20233,16003,66003,16003,25003,250013 275 800
27 déc. 20232,73003,21002,71103,05003,05007 884 000
26 déc. 20232,71002,80002,58002,73002,73003 227 300
22 déc. 20232,73002,87002,65002,71002,71006 554 600
21 déc. 20232,35002,68002,33102,66002,66007 779 300
20 déc. 20232,43002,47002,29002,29002,29002 697 700
19 déc. 20232,36002,46002,35002,42002,42002 267 100
18 déc. 20232,39002,43002,32002,38002,38003 422 400
15 déc. 20232,55502,60502,34002,40002,400014 716 800
14 déc. 20232,15002,59002,14002,47002,470019 039 400
13 déc. 20231,91002,20001,74502,10002,10008 821 500
12 déc. 20232,02002,03001,88001,88001,88004 739 700
11 déc. 20232,16002,20002,01002,02002,02003 348 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...