Altice USA Inc (ATUS)
Exportar para Excel
| << < 1 2 3 4 > |
| 06/02/2025 |
945.860 |
3,90%
|
2,765
|
2,795
|
2,93
|
2,93
|
| 05/02/2025 |
975.970 |
2,56%
|
2,73
|
2,73
|
2,83
|
2,82
|
| 04/02/2025 |
2.979.555 |
-0,73%
|
2,74
|
2,68
|
2,77
|
2,73
|
| 03/02/2025 |
1.484.123 |
-2,14%
|
2,85
|
2,63
|
2,80
|
2,75
|
| 31/01/2025 |
1.098.858 |
-1,75%
|
2,85
|
2,80
|
2,95
|
2,81
|
| 30/01/2025 |
2.877.596 |
-3,55%
|
2,91
|
2,6201
|
2,93
|
2,86
|
| 29/01/2025 |
774.979 |
1,72%
|
2,95
|
2,905
|
3,00
|
2,96
|
| 28/01/2025 |
1.456.189 |
-0,68%
|
2,95
|
2,90
|
3,0194
|
2,91
|
| 27/01/2025 |
4.266.490 |
-5,79%
|
3,025
|
2,90
|
3,05
|
2,93
|
| 24/01/2025 |
2.937.513 |
6,87%
|
2,94
|
2,89
|
3,12
|
3,11
|
| 23/01/2025 |
1.389.249 |
3,19%
|
2,825
|
2,80
|
2,955
|
2,91
|
| 22/01/2025 |
712.793 |
0,71%
|
2,825
|
2,7501
|
2,88
|
2,82
|
| 21/01/2025 |
1.897.082 |
1,45%
|
2,79
|
2,78
|
3,015
|
2,80
|
| 20/01/2025 |
2.192.942 |
0,00%
|
2,80
|
2,67
|
2,81
|
2,76
|
| 17/01/2025 |
1.197.537 |
1,10%
|
2,80
|
2,67
|
2,81
|
2,765
|
| 16/01/2025 |
1.331.051 |
2,63%
|
2,65
|
2,635
|
2,74
|
2,73
|
| 15/01/2025 |
1.699.922 |
5,14%
|
2,65
|
2,60
|
2,66
|
2,66
|
| 14/01/2025 |
1.292.663 |
4,12%
|
2,42
|
2,41
|
2,565
|
2,53
|
| 13/01/2025 |
1.997.203 |
0,83%
|
2,405
|
2,30
|
2,445
|
2,43
|
| 10/01/2025 |
1.015.350 |
-3,21%
|
2,44
|
2,345
|
2,46
|
2,41
|
| 09/01/2025 |
6.551.168 |
3,23%
|
2,48
|
2,40
|
2,50
|
2,49
|
| 08/01/2025 |
976.042 |
0,40%
|
2,48
|
2,40
|
2,56
|
2,56
|
| 07/01/2025 |
739.654 |
-5,34%
|
2,60
|
2,43
|
2,60
|
2,48
|
| 06/01/2025 |
1.554.985 |
6,94%
|
2,45
|
2,425
|
2,655
|
2,62
|
| 03/01/2025 |
1.231.474 |
3,38%
|
2,365
|
2,35
|
2,49
|
2,45
|
| 02/01/2025 |
872.672 |
-1,66%
|
2,40
|
2,32
|
2,49
|
2,37
|
| 30/12/2024 |
806.319 |
-2,91%
|
2,36
|
2,34
|
2,43
|
2,41
|
| 27/12/2024 |
762.195 |
-1,63%
|
2,44
|
2,36
|
2,4791
|
2,41
|
| 26/12/2024 |
1.000.800 |
-2,00%
|
2,50
|
2,38
|
2,49
|
2,45
|
| 24/12/2024 |
0 |
0,00%
|
2,49
|
2,44
|
2,515
|
2,50
|
| 23/12/2024 |
1.564.353 |
-5,30%
|
2,54
|
2,48
|
2,64
|
2,50
|
| 20/12/2024 |
1.432.570 |
1,37%
|
2,51
|
2,515
|
2,70
|
2,64
|
| 19/12/2024 |
2.101.607 |
2,40%
|
2,54
|
2,515
|
2,60
|
2,56
|
| 18/12/2024 |
0 |
-1,96%
|
2,59
|
2,50
|
2,68
|
2,50
|
| 17/12/2024 |
1.756.176 |
-2,67%
|
2,54
|
2,45
|
2,608
|
2,55
|
| 16/12/2024 |
1.302.311 |
-2,24%
|
2,55
|
2,57
|
2,7198
|
2,62
|
| 13/12/2024 |
1.204.430 |
2,68%
|
2,57
|
2,54
|
2,68
|
2,68
|
| 12/12/2024 |
1.376.938 |
1,16%
|
2,57
|
2,57
|
2,70
|
2,61
|
| 11/12/2024 |
1.680.253 |
7,50%
|
2,44
|
2,41
|
2,61
|
2,58
|
| 10/12/2024 |
2.493.592 |
1,70%
|
2,36
|
2,29
|
2,498
|
2,40
|
| 09/12/2024 |
3.904.121 |
-8,53%
|
2,59
|
2,339
|
2,64
|
2,36
|
| 06/12/2024 |
2.896.060 |
0,78%
|
2,545
|
2,5325
|
2,6549
|
2,58
|
| 05/12/2024 |
1.712.409 |
2,81%
|
2,52
|
2,4813
|
2,605
|
2,56
|
| 04/12/2024 |
2.004.710 |
-1,58%
|
2,525
|
2,48
|
2,5669
|
2,49
|
| 03/12/2024 |
1.525.678 |
1,81%
|
2,46
|
2,454
|
2,57
|
2,53
|
| 02/12/2024 |
1.766.158 |
3,32%
|
2,41
|
2,31
|
2,53
|
2,49
|
| 29/11/2024 |
1.499.906 |
-4,62%
|
2,5995
|
2,41
|
2,66
|
2,41
|
| 28/11/2024 |
986.241 |
4,78%
|
2,535
|
2,525
|
2,63
|
2,60
|
| 27/11/2024 |
986.227 |
3,59%
|
2,63
|
2,51
|
2,63
|
2,63
|
| 26/11/2024 |
1.173.461 |
-1,95%
|
2,63
|
2,51
|
2,63
|
2,51
|
| 25/11/2024 |
1.214.513 |
-0,97%
|
2,65
|
2,56
|
2,66
|
2,56
|
| 22/11/2024 |
2.508.696 |
0,00%
|
2,435
|
2,405
|
2,64
|
2,59
|
| 21/11/2024 |
1.791.597 |
7,03%
|
2,44
|
2,351
|
2,6099
|
2,59
|
| 20/11/2024 |
1.149.101 |
1,68%
|
2,34
|
2,32
|
2,52
|
2,42
|
| 19/11/2024 |
643.992 |
0,42%
|
2,445
|
2,32
|
2,52
|
2,38
|
| 18/11/2024 |
1.188.819 |
-4,05%
|
2,46
|
2,365
|
2,50
|
2,37
|
| 15/11/2024 |
1.408.061 |
-5,36%
|
2,70
|
2,46
|
2,73
|
2,47
|
| 14/11/2024 |
1.274.346 |
-2,25%
|
2,785
|
2,61
|
2,79
|
2,61
|
| 13/11/2024 |
1.695.697 |
-4,30%
|
2,665
|
2,655
|
2,84
|
2,67
|
| 12/11/2024 |
5.777.549 |
3,72%
|
2,58
|
2,53
|
2,83
|
2,79
|
| 11/11/2024 |
3.174.436 |
4,26%
|
2,66
|
2,53
|
2,745
|
2,69
|
| 08/11/2024 |
1.924.501 |
-1,90%
|
2,61
|
2,48
|
2,69
|
2,58
|
| 07/11/2024 |
3.621.263 |
1,15%
|
2,65
|
2,53
|
2,78
|
2,63
|
| 06/11/2024 |
3.097.499 |
2,77%
|
2,45
|
2,33
|
2,78
|
2,60
|
| 05/11/2024 |
3.908.186 |
%
|
2,45
|
2,33
|
2,72
|
2,53
|
| 04/11/2024 |
5.077.318 |
%
|
2,65
|
2,5709
|
2,7554
|
2,59
|
| 01/11/2024 |
6.148.273 |
%
|
2,615
|
2,52
|
2,759
|
2,64
|
| 31/10/2024 |
689.786 |
%
|
2,55
|
2,40
|
2,56
|
2,43
|
| 30/10/2024 |
2.067.587 |
%
|
2,54
|
2,4811
|
2,59
|
2,52
|
| 29/10/2024 |
2.265.186 |
%
|
2,59
|
2,55
|
2,65
|
2,60
|
| 28/10/2024 |
2.265.184 |
%
|
2,38
|
2,55
|
2,65
|
2,57
|
| 25/10/2024 |
1.203.036 |
%
|
2,38
|
2,4423
|
2,56
|
2,54
|
| 24/10/2024 |
2.282.942 |
%
|
2,38
|
2,3501
|
2,50
|
2,44
|
| 23/10/2024 |
746.471 |
%
|
2,265
|
2,185
|
2,31
|
2,22
|
| 22/10/2024 |
536.201 |
%
|
2,28
|
2,2624
|
2,32
|
2,31
|
| 21/10/2024 |
535.186 |
%
|
2,32
|
2,32
|
2,32
|
2,28
|
| 18/10/2024 |
1.228.990 |
%
|
2,355
|
2,29
|
2,40
|
2,31
|
| 17/10/2024 |
539.765 |
%
|
2,44
|
2,28
|
2,415
|
2,39
|
| 16/10/2024 |
2.540.527 |
%
|
2,44
|
2,35
|
2,49
|
2,36
|
| 15/10/2024 |
1.215.790 |
%
|
2,41
|
2,39
|
2,535
|
2,40
|
| 14/10/2024 |
423.954 |
%
|
2,51
|
2,38
|
2,465
|
2,41
|
| 11/10/2024 |
753.755 |
%
|
2,51
|
2,45
|
2,555
|
2,45
|
| 10/10/2024 |
980.471 |
%
|
2,42
|
2,35
|
2,47
|
2,45
|
| 09/10/2024 |
772.602 |
%
|
2,36
|
2,33
|
2,41
|
2,3411
|
| 08/10/2024 |
772.601 |
%
|
2,33
|
2,33
|
2,41
|
2,37
|
| 07/10/2024 |
740.946 |
%
|
2,38
|
2,34
|
2,425
|
2,39
|
| 04/10/2024 |
765.171 |
%
|
2,52
|
2,402
|
2,53
|
2,41
|
| 03/10/2024 |
1.039.001 |
%
|
2,455
|
2,355
|
2,47
|
2,44
|
| 02/10/2024 |
652.016 |
%
|
2,38
|
2,3801
|
2,47
|
2,42
|
| 01/10/2024 |
652.014 |
%
|
2,46
|
2,3801
|
2,465
|
2,42
|
| 30/09/2024 |
645.757 |
%
|
2,47
|
2,434
|
2,515
|
2,465
|
| 27/09/2024 |
1.594.938 |
%
|
2,49
|
2,3601
|
2,57
|
2,46
|
| 26/09/2024 |
1.594.934 |
%
|
2,37
|
2,3601
|
2,57
|
2,47
|
| 25/09/2024 |
1.301.102 |
%
|
2,37
|
2,3308
|
2,48
|
2,46
|
| 24/09/2024 |
2.242.637 |
%
|
2,15
|
2,13
|
2,47
|
2,44
|
| 23/09/2024 |
1.590.773 |
%
|
2,19
|
2,08
|
2,19
|
2,115
|
| 20/09/2024 |
1.340.898 |
%
|
2,185
|
2,16
|
2,27
|
2,19
|
| 19/09/2024 |
2.780.746 |
%
|
2,185
|
2,25
|
2,51
|
2,28
|
| 18/09/2024 |
2.421.807 |
%
|
2,185
|
2,17
|
2,46
|
2,32
|
| 17/09/2024 |
2.647.057 |
%
|
2,185
|
2,145
|
2,31
|
2,22
|
