Altice USA Inc (ATUS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
1.272.662 |
-7,29%
|
2,915
|
2,67
|
2,95
|
2,67
|
18/05/2023 |
1.608.195 |
2,13%
|
2,86
|
2,72
|
2,955
|
2,88
|
17/05/2023 |
1.534.840 |
4,43%
|
2,71
|
2,71
|
2,92
|
2,83
|
16/05/2023 |
1.055.883 |
-3,21%
|
2,76
|
2,69
|
2,815
|
2,71
|
15/05/2023 |
1.409.557 |
7,92%
|
2,58
|
2,571
|
2,825
|
2,795
|
12/05/2023 |
1.225.839 |
-3,00%
|
2,73
|
2,53
|
2,69
|
2,59
|
11/05/2023 |
1.125.245 |
-1,84%
|
2,665
|
2,64
|
2,77
|
2,67
|
10/05/2023 |
1.482.772 |
-5,23%
|
2,95
|
2,63
|
2,95
|
2,72
|
09/05/2023 |
1.012.993 |
-4,33%
|
2,94
|
2,785
|
2,95
|
2,87
|
08/05/2023 |
1.189.477 |
1,01%
|
2,98
|
2,89
|
3,05
|
3,00
|
05/05/2023 |
1.312.254 |
7,22%
|
2,78
|
2,70
|
2,995
|
2,97
|
04/05/2023 |
1.857.471 |
-12,02%
|
3,04
|
2,74
|
3,14
|
2,7625
|
03/05/2023 |
1.557.978 |
-1,10%
|
3,165
|
3,11
|
3,31
|
3,145
|
02/05/2023 |
1.337.426 |
-9,66%
|
3,41
|
3,08
|
3,48
|
3,18
|
01/05/2023 |
7.950.045 |
0,43%
|
3,52
|
3,46
|
3,79
|
3,515
|
28/04/2023 |
9.273.449 |
17,62%
|
2,95
|
2,9166
|
3,52
|
3,505
|
27/04/2023 |
1.808.366 |
12,45%
|
2,69
|
2,705
|
2,995
|
2,98
|
26/04/2023 |
1.212.439 |
-1,12%
|
2,695
|
2,63
|
2,74
|
2,6599
|
25/04/2023 |
1.743.678 |
-5,79%
|
2,80
|
2,68
|
2,82
|
2,685
|
24/04/2023 |
1.129.572 |
-1,72%
|
2,86
|
2,82
|
2,94
|
2,85
|
21/04/2023 |
1.574.943 |
-1,70%
|
2,91
|
2,84
|
2,945
|
2,90
|
20/04/2023 |
1.434.650 |
-4,22%
|
3,01
|
2,84
|
3,05
|
2,95
|
19/04/2023 |
1.363.371 |
5,48%
|
2,87
|
2,87
|
3,12
|
3,08
|
18/04/2023 |
2.265.813 |
-4,76%
|
3,17
|
2,8908
|
3,17
|
3,00
|
17/04/2023 |
1.149.133 |
2,94%
|
3,06
|
3,04
|
3,165
|
3,15
|
14/04/2023 |
1.334.945 |
-3,77%
|
3,18
|
3,00
|
3,215
|
3,06
|
13/04/2023 |
1.687.845 |
3,26%
|
3,13
|
3,075
|
3,355
|
3,1701
|
12/04/2023 |
1.760.204 |
-9,85%
|
3,46
|
3,06
|
3,46
|
3,065
|
11/04/2023 |
1.668.431 |
4,29%
|
3,29
|
3,26
|
3,435
|
3,40
|
10/04/2023 |
1.037.414 |
-1,06%
|
3,25
|
3,22
|
3,355
|
3,265
|
06/04/2023 |
955.969 |
1,85%
|
3,23
|
3,17
|
3,365
|
3,30
|
05/04/2023 |
1.365.094 |
2,86%
|
3,125
|
3,075
|
3,29
|
3,24
|
04/04/2023 |
1.007.819 |
-2,92%
|
3,28
|
3,07
|
3,29
|
3,155
|
03/04/2023 |
2.482.746 |
-4,83%
|
3,43
|
3,19
|
3,465
|
3,255
|
31/03/2023 |
1.801.781 |
8,23%
|
3,17
|
3,16
|
3,455
|
3,42
|
30/03/2023 |
768.955 |
0,16%
|
3,215
|
3,13
|
3,255
|
3,165
|
29/03/2023 |
884.763 |
3,28%
|
3,105
|
3,07
|
3,18
|
3,15
|
28/03/2023 |
958.415 |
-2,71%
|
3,13
|
3,04
|
3,23
|
3,055
|
27/03/2023 |
839.112 |
1,62%
|
3,09
|
3,075
|
3,19
|
3,14
|
24/03/2023 |
1.309.819 |
0,32%
|
3,02
|
2,99
|
3,13
|
3,10
|
23/03/2023 |
1.284.804 |
-5,52%
|
3,22
|
3,08
|
3,33
|
3,08
|
22/03/2023 |
2.490.715 |
-5,93%
|
3,44
|
3,23
|
3,45
|
3,255
|
21/03/2023 |
1.287.358 |
6,46%
|
3,37
|
3,35
|
3,535
|
3,46
|
20/03/2023 |
1.728.168 |
-3,85%
|
3,36
|
3,2408
|
3,408
|
3,25
|
17/03/2023 |
1.597.452 |
-3,43%
|
3,46
|
3,34
|
3,47
|
3,38
|
16/03/2023 |
1.986.352 |
-1,82%
|
3,48
|
3,365
|
3,53
|
3,505
|
15/03/2023 |
1.461.470 |
1,42%
|
3,395
|
3,39
|
3,61
|
3,57
|
14/03/2023 |
1.464.500 |
-0,70%
|
3,71
|
3,47
|
3,70
|
3,525
|
13/03/2023 |
1.774.186 |
-0,84%
|
3,48
|
3,43
|
3,70
|
3,55
|
10/03/2023 |
2.110.569 |
-6,04%
|
3,75
|
3,53
|
3,77
|
3,58
|
09/03/2023 |
1.807.751 |
-5,69%
|
3,97
|
3,75
|
4,025
|
3,81
|
08/03/2023 |
1.054.710 |
1,38%
|
3,94
|
3,985
|
4,165
|
4,035
|
07/03/2023 |
1.157.746 |
-1,48%
|
4,10
|
3,955
|
4,175
|
3,99
|
06/03/2023 |
1.209.476 |
-0,61%
|
4,14
|
4,03
|
4,215
|
4,055
|
03/03/2023 |
1.378.753 |
3,81%
|
3,95
|
3,915
|
4,1386
|
4,09
|
02/03/2023 |
1.997.116 |
-6,30%
|
4,10
|
3,93
|
4,19
|
3,945
|
01/03/2023 |
3.156.606 |
6,31%
|
4,06
|
3,905
|
4,26
|
4,21
|
28/02/2023 |
5.947.291 |
-1,34%
|
3,685
|
3,57
|
4,015
|
3,67
|
27/02/2023 |
3.214.766 |
-4,99%
|
3,87
|
3,67
|
3,97
|
3,715
|
24/02/2023 |
3.040.007 |
-6,46%
|
4,09
|
3,83
|
4,64
|
3,91
|
23/02/2023 |
4.742.037 |
-3,92%
|
4,59
|
3,88
|
4,64
|
4,17
|
22/02/2023 |
1.582.692 |
4,83%
|
4,175
|
4,00
|
4,34
|
4,34
|
21/02/2023 |
1.475.320 |
-11,73%
|
4,72
|
4,12
|
4,66
|
4,14
|
20/02/2023 |
1.947.006 |
0,64%
|
4,72
|
4,56
|
4,70
|
4,69
|
17/02/2023 |
1.947.006 |
0,64%
|
4,72
|
4,56
|
4,70
|
4,69
|
16/02/2023 |
1.003.096 |
-3,12%
|
4,72
|
4,555
|
4,78
|
4,66
|
15/02/2023 |
1.774.008 |
6,42%
|
4,51
|
4,51
|
4,82
|
4,81
|
14/02/2023 |
1.268.603 |
-1,53%
|
4,52
|
4,335
|
4,60
|
4,52
|
13/02/2023 |
676.005 |
0,22%
|
4,61
|
4,505
|
4,65
|
4,59
|
10/02/2023 |
1.069.607 |
1,78%
|
4,47
|
4,455
|
4,595
|
4,58
|
09/02/2023 |
1.194.144 |
-4,05%
|
4,75
|
4,48
|
4,80
|
4,50
|
08/02/2023 |
1.038.313 |
-2,70%
|
4,745
|
4,595
|
4,79
|
4,69
|
07/02/2023 |
721.942 |
-0,41%
|
4,82
|
4,725
|
4,88
|
4,82
|
06/02/2023 |
956.143 |
-5,10%
|
5,04
|
4,80
|
5,10
|
4,84
|
03/02/2023 |
941.539 |
-5,39%
|
5,23
|
5,08
|
5,295
|
5,09
|
02/02/2023 |
4.513.749 |
3,86%
|
5,24
|
5,23
|
5,57
|
5,38
|
01/02/2023 |
1.542.999 |
5,71%
|
4,855
|
4,80
|
5,20
|
5,18
|
31/01/2023 |
741.740 |
3,38%
|
4,82
|
4,72
|
4,91
|
4,90
|
30/01/2023 |
629.460 |
-2,27%
|
4,78
|
4,73
|
4,897
|
4,74
|
27/01/2023 |
901.735 |
2,11%
|
4,69
|
4,67
|
4,875
|
4,85
|
26/01/2023 |
2.085.045 |
-2,46%
|
4,93
|
4,70
|
4,96
|
4,75
|
25/01/2023 |
628.215 |
1,46%
|
4,71
|
4,58
|
4,89
|
4,87
|
24/01/2023 |
1.105.815 |
0,52%
|
4,71
|
4,71
|
4,87
|
4,795
|
23/01/2023 |
829.014 |
-0,63%
|
4,71
|
4,685
|
4,828
|
4,77
|
20/01/2023 |
1.677.331 |
4,12%
|
4,65
|
4,58
|
4,88
|
4,80
|
19/01/2023 |
759.587 |
-1,07%
|
4,61
|
4,49
|
4,65
|
4,61
|
18/01/2023 |
1.115.854 |
-0,85%
|
4,75
|
4,61
|
4,86
|
4,66
|
17/01/2023 |
1.065.986 |
-2,89%
|
4,70
|
4,53
|
4,78
|
4,70
|
16/01/2023 |
782.002 |
-1,02%
|
4,82
|
4,78
|
4,87
|
4,84
|
13/01/2023 |
782.002 |
-1,02%
|
4,82
|
4,78
|
4,87
|
4,84
|
12/01/2023 |
1.322.049 |
0,41%
|
4,91
|
4,82
|
4,97
|
4,89
|
11/01/2023 |
2.077.259 |
0,62%
|
4,86
|
4,745
|
4,91
|
4,87
|
10/01/2023 |
1.475.097 |
1,26%
|
4,61
|
4,58
|
4,87
|
4,84
|
09/01/2023 |
1.269.508 |
0,84%
|
4,76
|
4,68
|
4,84
|
4,78
|
06/01/2023 |
1.477.064 |
-2,07%
|
4,87
|
4,73
|
4,95
|
4,73
|
05/01/2023 |
1.501.148 |
0,63%
|
4,75
|
4,64
|
4,87
|
4,83
|
04/01/2023 |
1.709.250 |
4,58%
|
4,61
|
4,585
|
4,85
|
4,80
|
03/01/2023 |
2.547.397 |
-0,22%
|
4,69
|
4,43
|
4,74
|
4,59
|
02/01/2023 |
1.051.943 |
2,20%
|
4,42
|
4,422
|
4,63
|
4,65
|
30/12/2022 |
1.051.943 |
2,20%
|
4,42
|
4,422
|
4,63
|
4,65
|