Mercado fechado

Altice USA, Inc. (ATUS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
1,9800-0,0700 (-3,41%)
No fechamento: 04:00PM EDT
2,0400 +0,06 (+3,03%)
Pós-fechamento: 07:48PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20242,15002,17001,83501,98001,98008.786.973
02 de mai. de 20242,08002,31502,01002,05002,05004.269.500
01 de mai. de 20241,95002,07001,95002,03002,03002.195.900
30 de abr. de 20242,09002,09001,93001,93001,93001.938.200
29 de abr. de 20242,07002,22002,06002,13002,13001.929.000
26 de abr. de 20241,92002,07001,88002,05002,05001.429.800
25 de abr. de 20241,89001,96001,84501,95001,95001.737.900
24 de abr. de 20241,88001,99001,84501,96001,96002.328.100
23 de abr. de 20241,90001,98001,84001,91001,91001.242.000
22 de abr. de 20241,98002,01001,90001,92001,92001.027.300
19 de abr. de 20241,90001,98501,86001,97001,97003.035.200
18 de abr. de 20241,95002,00001,88501,91001,91001.609.100
17 de abr. de 20242,00002,04001,91001,95001,95001.063.000
16 de abr. de 20242,03002,05501,94001,94001,94001.730.700
15 de abr. de 20242,20002,23002,00502,05002,05001.875.300
12 de abr. de 20242,29002,29002,15502,18002,18002.434.600
11 de abr. de 20242,24002,32802,20002,30002,30001.667.600
10 de abr. de 20242,32002,35002,23002,34002,34001.828.800
09 de abr. de 20242,44002,55002,39002,43002,43001.697.000
08 de abr. de 20242,43002,51002,36502,49002,49001.742.200
05 de abr. de 20242,38002,45002,14002,44002,44008.497.800
04 de abr. de 20242,62002,72002,53002,57002,57002.059.500
03 de abr. de 20242,51002,62002,48402,60002,60001.027.500
02 de abr. de 20242,52002,58502,37002,50002,50002.513.600
01 de abr. de 20242,59002,62002,52002,59002,59001.194.600
28 de mar. de 20242,61002,66502,58002,61002,6100930.400
27 de mar. de 20242,52002,66002,45002,62002,62002.326.200
26 de mar. de 20242,50002,55002,47002,49002,49001.998.500
25 de mar. de 20242,52002,57002,46002,51002,51001.679.400
22 de mar. de 20242,60002,63002,50002,52002,52002.690.100
21 de mar. de 20242,77002,83902,59002,60002,60002.526.400
20 de mar. de 20242,59002,76002,57002,75002,75002.607.700
19 de mar. de 20242,65002,72002,56002,61002,61002.000.700
18 de mar. de 20242,69002,69002,52002,58002,58005.120.200
15 de mar. de 20242,61002,71002,60002,67002,67002.014.600
14 de mar. de 20242,73002,75502,60002,62002,62002.126.900
13 de mar. de 20242,66002,85002,64402,79002,79002.124.400
12 de mar. de 20242,63002,69002,58002,66002,66001.168.600
11 de mar. de 20242,72002,85002,63002,63002,63001.301.500
08 de mar. de 20242,63002,80002,63002,75002,75002.035.400
07 de mar. de 20242,57002,66002,54002,60002,60001.795.000
06 de mar. de 20242,53002,61502,44002,55002,55003.392.100
05 de mar. de 20242,76002,77002,47502,51002,51004.020.300
04 de mar. de 20243,00003,08002,80002,82002,82007.146.100
01 de mar. de 20242,97003,05002,82502,98002,98004.359.400
29 de fev. de 20243,03003,18002,94002,97002,97005.029.900
28 de fev. de 20242,87003,02002,85002,99002,990013.678.600
27 de fev. de 20242,45002,99502,31002,96002,960021.654.500
26 de fev. de 20241,83002,99001,78002,49002,490042.147.500
23 de fev. de 20241,87001,91001,81001,83001,83003.613.400
22 de fev. de 20241,90001,92501,81501,87001,87004.824.300
21 de fev. de 20242,00002,03001,89001,92001,92002.449.300
20 de fev. de 20242,03002,05001,92202,01002,01003.291.900
16 de fev. de 20242,10002,11001,97002,00002,00004.763.700
15 de fev. de 20242,22002,38002,04002,18002,18007.283.700
14 de fev. de 20242,07002,19002,02002,16002,16007.274.400
13 de fev. de 20242,09502,12502,01502,04002,04003.966.000
12 de fev. de 20242,04002,24002,04002,21002,21003.700.900
09 de fev. de 20242,05002,12002,00002,04002,04002.980.600
08 de fev. de 20242,03002,05001,95002,02002,02003.555.100
07 de fev. de 20242,08002,11002,00002,05002,05004.219.800
06 de fev. de 20242,12002,19002,05002,08002,08003.013.200
05 de fev. de 20242,30002,30002,11002,12002,12002.105.600
02 de fev. de 20242,44002,44002,08002,20002,20006.654.600
01 de fev. de 20242,52002,75502,46002,48002,48002.931.900
31 de jan. de 20242,52002,63502,44002,44002,44002.897.200
30 de jan. de 20242,69002,69002,55002,55002,55001.643.500
29 de jan. de 20242,66002,74002,56002,72002,72002.078.100
26 de jan. de 20242,69002,78002,65502,68002,68001.926.900
25 de jan. de 20242,74002,76002,56002,66002,66002.286.400
24 de jan. de 20242,67002,77002,66102,74002,74003.397.700
23 de jan. de 20242,52002,65002,52002,60002,60003.888.500
22 de jan. de 20242,21002,46002,21002,46002,46003.294.400
19 de jan. de 20242,26002,29502,20002,20002,20002.176.700
18 de jan. de 20242,26002,44002,18002,27002,27005.816.900
17 de jan. de 20242,46002,46002,26002,26002,26005.463.000
16 de jan. de 20242,43002,53002,36002,49002,49003.241.500
12 de jan. de 20242,65002,67002,48002,48002,48002.786.800
11 de jan. de 20242,67002,67002,48002,61002,61005.691.000
10 de jan. de 20242,75002,77002,61002,69002,69002.800.200
09 de jan. de 20243,13003,14002,62002,77002,77006.351.900
08 de jan. de 20242,99003,19002,92003,16003,16003.714.300
05 de jan. de 20242,92003,10502,85003,01003,01003.558.300
04 de jan. de 20243,09003,11102,82002,97002,97003.925.300
03 de jan. de 20243,17003,19002,88503,08003,08005.707.300
02 de jan. de 20243,15503,29003,01503,21003,21005.774.500
29 de dez. de 20233,33003,49003,20003,25003,250013.136.600
28 de dez. de 20233,16003,66003,16003,25003,250013.275.800
27 de dez. de 20232,73003,21002,71103,05003,05007.884.000
26 de dez. de 20232,71002,80002,58002,73002,73003.227.300
22 de dez. de 20232,73002,87002,65002,71002,71006.554.600
21 de dez. de 20232,35002,68002,33102,66002,66007.779.300
20 de dez. de 20232,43002,47002,29002,29002,29002.697.700
19 de dez. de 20232,36002,46002,35002,42002,42002.267.100
18 de dez. de 20232,39002,43002,32002,38002,38003.422.400
15 de dez. de 20232,55502,60502,34002,40002,400014.716.800
14 de dez. de 20232,15002,59002,14002,47002,470019.039.400
13 de dez. de 20231,91002,20001,74502,10002,10008.821.500
12 de dez. de 20232,02002,03001,88001,88001,88004.739.700
11 de dez. de 20232,16002,20002,01002,02002,02003.348.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...