Altice USA Inc (ATUS)
Exportar para Excel
| < 1 2 3 4 > >> |
| 30/06/2025 |
1 802 228 |
0,47%
|
2,13
|
2,07
|
2,14
|
2,14
|
| 27/06/2025 |
2 380 212 |
-0,47%
|
2,12
|
2,065
|
2,15
|
2,13
|
| 26/06/2025 |
1 683 340 |
1,44%
|
2,17
|
2,07
|
2,20
|
2,12
|
| 25/06/2025 |
1 832 429 |
-3,24%
|
2,18
|
2,05
|
2,20
|
2,09
|
| 24/06/2025 |
1 099 811 |
5,88%
|
1,99
|
1,9625
|
2,16
|
2,16
|
| 23/06/2025 |
2 141 516 |
2,26%
|
2,00
|
1,9625
|
2,07
|
2,04
|
| 20/06/2025 |
1 292 892 |
-1,24%
|
2,0378
|
1,98
|
2,06
|
1,99
|
| 19/06/2025 |
2 245 292 |
3,00%
|
2,00
|
1,95
|
2,06
|
2,02
|
| 18/06/2025 |
1 592 937 |
1,00%
|
2,07
|
1,955
|
2,105
|
2,025
|
| 17/06/2025 |
2 045 181 |
-3,85%
|
2,09
|
1,97
|
2,145
|
2,00
|
| 16/06/2025 |
1 439 499 |
1,46%
|
2,10
|
2,04
|
2,145
|
2,08
|
| 13/06/2025 |
1 160 734 |
-4,65%
|
2,20
|
2,05
|
2,215
|
2,05
|
| 12/06/2025 |
997 314 |
-2,72%
|
2,22
|
2,14
|
2,235
|
2,15
|
| 11/06/2025 |
1 303 611 |
-0,45%
|
2,16
|
2,125
|
2,245
|
2,21
|
| 10/06/2025 |
1 681 199 |
3,26%
|
2,29
|
2,124
|
2,39
|
2,22
|
| 09/06/2025 |
1 480 611 |
-4,44%
|
2,2502
|
2,15
|
2,39
|
2,15
|
| 06/06/2025 |
1 499 003 |
5,14%
|
2,14
|
2,12
|
2,26
|
2,25
|
| 05/06/2025 |
1 509 191 |
-0,47%
|
2,245
|
2,12
|
2,25
|
2,14
|
| 04/06/2025 |
1 180 063 |
-4,87%
|
2,24
|
2,14
|
2,34
|
2,15
|
| 03/06/2025 |
785 103 |
1,35%
|
2,33
|
2,205
|
2,35
|
2,26
|
| 02/06/2025 |
1 924 710 |
-3,46%
|
2,31
|
2,22
|
2,35
|
2,23
|
| 30/05/2025 |
1 275 058 |
-0,64%
|
2,34
|
2,285
|
2,36
|
2,31
|
| 29/05/2025 |
995 559 |
1,74%
|
2,45
|
2,29
|
2,47
|
2,34
|
| 28/05/2025 |
1 216 199 |
-6,88%
|
2,43
|
2,29
|
2,52
|
2,30
|
| 27/05/2025 |
2 135 856 |
4,66%
|
2,42
|
2,385
|
2,52
|
2,47
|
| 23/05/2025 |
1 989 845 |
3,97%
|
2,27
|
2,25
|
2,405
|
2,36
|
| 22/05/2025 |
1 533 317 |
0,00%
|
2,40
|
2,26
|
2,41
|
2,27
|
| 21/05/2025 |
1 334 210 |
-6,58%
|
2,37
|
2,27
|
2,50
|
2,27
|
| 20/05/2025 |
2 253 730 |
2,10%
|
2,37
|
2,315
|
2,50
|
2,43
|
| 19/05/2025 |
1 932 826 |
-1,65%
|
2,44
|
2,315
|
2,44
|
2,38
|
| 16/05/2025 |
8 417 759 |
-14,49%
|
2,75
|
2,28
|
2,85
|
2,42
|
| 15/05/2025 |
2 361 142 |
1,07%
|
2,78
|
2,7109
|
2,85
|
2,83
|
| 14/05/2025 |
4 296 518 |
3,27%
|
2,68
|
2,5901
|
2,83
|
2,80
|
| 13/05/2025 |
2 570 208 |
1,49%
|
2,72
|
2,59
|
2,77
|
2,73
|
| 12/05/2025 |
2 482 112 |
2,86%
|
2,70
|
2,59
|
2,73
|
2,69
|
| 09/05/2025 |
1 713 699 |
-5,42%
|
2,55
|
2,502
|
2,865
|
2,62
|
| 08/05/2025 |
4 167 083 |
4,53%
|
2,65
|
2,502
|
2,79
|
2,77
|
| 07/05/2025 |
2 584 472 |
0,00%
|
2,52
|
2,48
|
2,69
|
2,65
|
| 06/05/2025 |
2 176 366 |
4,74%
|
2,40
|
2,37
|
2,65
|
2,65
|
| 05/05/2025 |
1 696 961 |
2,43%
|
2,4424
|
2,37
|
2,6099
|
2,53
|
| 02/05/2025 |
1 405 666 |
-1,59%
|
2,53
|
2,43
|
2,60
|
2,47
|
| 01/05/2025 |
940 096 |
1,21%
|
2,43
|
2,37
|
2,60
|
2,51
|
| 30/04/2025 |
1 340 010 |
1,02%
|
2,44
|
2,37
|
2,49
|
2,48
|
| 29/04/2025 |
1 544 265 |
1,65%
|
2,36
|
2,36
|
2,485
|
2,46
|
| 28/04/2025 |
1 833 772 |
2,54%
|
2,31
|
2,31
|
2,485
|
2,42
|
| 25/04/2025 |
1 919 523 |
-0,42%
|
2,27
|
2,24
|
2,4458
|
2,36
|
| 24/04/2025 |
1 647 474 |
3,95%
|
2,35
|
2,24
|
2,46
|
2,37
|
| 23/04/2025 |
1 942 481 |
0,44%
|
2,275
|
2,215
|
2,46
|
2,28
|
| 22/04/2025 |
1 444 457 |
2,72%
|
2,29
|
2,18
|
2,36
|
2,27
|
| 21/04/2025 |
1 997 428 |
-4,33%
|
2,29
|
2,18
|
2,33
|
2,21
|
| 17/04/2025 |
1 896 981 |
1,32%
|
2,27
|
2,23
|
2,42
|
2,31
|
| 16/04/2025 |
1 552 797 |
-0,44%
|
2,46
|
2,215
|
2,56
|
2,28
|
| 15/04/2025 |
3 129 307 |
-6,91%
|
2,46
|
2,215
|
2,56
|
2,29
|
| 14/04/2025 |
4 212 399 |
6,49%
|
2,35
|
2,335
|
2,47
|
2,46
|
| 11/04/2025 |
1 932 991 |
3,83%
|
2,21
|
2,175
|
2,33
|
2,31
|
| 10/04/2025 |
1 773 529 |
-9,59%
|
2,36
|
2,16
|
2,39
|
2,22
|
| 09/04/2025 |
4 291 906 |
11,18%
|
2,17
|
2,01
|
2,505
|
2,45
|
| 08/04/2025 |
1 998 891 |
-4,55%
|
2,37
|
2,1517
|
2,46
|
2,21
|
| 07/04/2025 |
1 475 871 |
-1,29%
|
2,205
|
2,19
|
2,42
|
2,31
|
| 04/04/2025 |
1 080 591 |
-10,73%
|
2,54
|
2,31
|
2,58
|
2,33
|
| 03/04/2025 |
3 047 283 |
-1,33%
|
2,58
|
2,51
|
2,695
|
2,61
|
| 02/04/2025 |
1 796 121 |
-1,86%
|
2,67
|
2,595
|
2,71
|
2,64
|
| 01/04/2025 |
1 454 144 |
1,13%
|
2,66
|
2,57
|
2,79
|
2,69
|
| 31/03/2025 |
1 160 822 |
-3,97%
|
2,705
|
2,64
|
2,745
|
2,66
|
| 28/03/2025 |
1 048 565 |
-1,42%
|
2,755
|
2,749
|
2,83
|
2,77
|
| 27/03/2025 |
951 328 |
-0,88%
|
2,84
|
2,7644
|
2,845
|
2,81
|
| 26/03/2025 |
624 131 |
2,54%
|
2,775
|
2,735
|
2,845
|
2,83
|
| 25/03/2025 |
798 596 |
1,47%
|
2,72
|
2,7061
|
2,80
|
2,76
|
| 24/03/2025 |
938 637 |
1,49%
|
2,69
|
2,66
|
2,77
|
2,72
|
| 21/03/2025 |
902 811 |
0,38%
|
2,62
|
2,615
|
2,685
|
2,68
|
| 20/03/2025 |
683 499 |
3,89%
|
2,55
|
2,535
|
2,68
|
2,67
|
| 19/03/2025 |
786 671 |
1,18%
|
2,505
|
2,535
|
2,64
|
2,57
|
| 18/03/2025 |
480 176 |
0,00%
|
2,505
|
2,50
|
2,5791
|
2,54
|
| 17/03/2025 |
1 129 130 |
0,40%
|
2,58
|
2,52
|
2,615
|
2,53
|
| 14/03/2025 |
1 679 583 |
5,44%
|
2,42
|
2,44
|
2,53
|
2,52
|
| 13/03/2025 |
1 444 860 |
-3,18%
|
2,46
|
2,31
|
2,47
|
2,39
|
| 12/03/2025 |
1 342 812 |
4,66%
|
2,265
|
2,30
|
2,50
|
2,47
|
| 11/03/2025 |
1 879 401 |
3,97%
|
2,265
|
2,25
|
2,38
|
2,36
|
| 10/03/2025 |
2 222 485 |
-7,14%
|
2,40
|
2,26
|
2,48
|
2,27
|
| 07/03/2025 |
2 236 950 |
-2,78%
|
2,48
|
2,35
|
2,58
|
2,45
|
| 06/03/2025 |
2 196 439 |
-3,45%
|
2,60
|
2,50
|
2,67
|
2,52
|
| 05/03/2025 |
2 150 870 |
-1,51%
|
2,64
|
2,53
|
2,69
|
2,61
|
| 04/03/2025 |
1 949 477 |
-3,99%
|
2,72
|
2,60
|
2,755
|
2,65
|
| 03/03/2025 |
1 035 711 |
-3,50%
|
2,905
|
2,755
|
2,92
|
2,76
|
| 28/02/2025 |
829 597 |
-0,35%
|
2,87
|
2,79
|
2,885
|
2,86
|
| 27/02/2025 |
2 202 727 |
-1,03%
|
2,87
|
2,79
|
2,965
|
2,87
|
| 26/02/2025 |
2 705 950 |
2,47%
|
2,85
|
2,84
|
3,04
|
2,90
|
| 25/02/2025 |
1 541 441 |
0,71%
|
2,81
|
2,73
|
2,855
|
2,83
|
| 24/02/2025 |
1 339 503 |
2,18%
|
2,78
|
2,725
|
2,865
|
2,81
|
| 21/02/2025 |
1 621 649 |
-0,36%
|
2,79
|
2,72
|
2,82
|
2,75
|
| 20/02/2025 |
1 467 184 |
-2,79%
|
2,85
|
2,77
|
2,86
|
2,77
|
| 19/02/2025 |
1 278 634 |
0,00%
|
2,96
|
2,855
|
2,92
|
2,87
|
| 18/02/2025 |
1 183 873 |
1,77%
|
2,96
|
2,825
|
2,87
|
2,87
|
| 17/02/2025 |
1 874 438 |
0,00%
|
2,71
|
2,665
|
2,86
|
2,82
|
| 14/02/2025 |
920 425 |
3,30%
|
2,72
|
2,665
|
2,86
|
2,82
|
| 13/02/2025 |
2 574 771 |
0,74%
|
2,965
|
2,72
|
3,20
|
2,73
|
| 12/02/2025 |
6 292 679 |
-6,87%
|
2,86
|
2,66
|
2,98
|
2,71
|
| 11/02/2025 |
1 255 207 |
5,05%
|
2,77
|
2,73
|
2,91
|
2,91
|
| 10/02/2025 |
1 142 514 |
-2,81%
|
2,865
|
2,76
|
2,91
|
2,77
|
| 07/02/2025 |
2 091 969 |
-2,73%
|
2,91
|
2,745
|
2,95
|
2,85
|
