USD
Datos históricos de Altice USA, Inc.
Altice USA, Inc. · ATUS
$1.79
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:34:33 UTC
- Variación en el periodo
- −27.24%
- Máximo
- US$2.61
- 15 de octubre de 2025
- Mínimo
- US$1.74
- 17 de noviembre de 2025
- Volumen medio diario
- 3.63 M
Del 13 de octubre de 2025 al 18 de noviembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 18 nov 2025 | 1.76 | 1.90 | 1.75 | 1.79 | +1.13% | 3.84 M |
| 17 nov 2025 | 1.76 | 1.83 | 1.74 | 1.77 | −0.56% | 3.64 M |
| 14 nov 2025 | 1.79 | 1.83 | 1.75 | 1.78 | −1.66% | 3.9 M |
| 13 nov 2025 | 1.96 | 1.97 | 1.79 | 1.81 | −7.65% | 2.63 M |
| 12 nov 2025 | 1.99 | 2.02 | 1.95 | 1.96 | −0.51% | 2.65 M |
| 11 nov 2025 | 1.93 | 1.99 | 1.90 | 1.97 | +2.60% | 2.06 M |
| 10 nov 2025 | 2.09 | 2.14 | 1.92 | 1.92 | −8.13% | 9.56 M |
| 7 nov 2025 | 2.06 | 2.12 | 2.03 | 2.09 | +0.97% | 4.79 M |
| 6 nov 2025 | 2.05 | 2.16 | 1.88 | 2.07 | −3.72% | 10.28 M |
| 5 nov 2025 | 2.13 | 2.19 | 2.12 | 2.15 | +0.94% | 1.82 M |
| 4 nov 2025 | 2.14 | 2.18 | 2.12 | 2.13 | −0.93% | 1.75 M |
| 3 nov 2025 | 2.24 | 2.24 | 2.13 | 2.15 | −3.59% | 2.64 M |
| 31 oct 2025 | 2.07 | 2.25 | 2.05 | 2.23 | +6.70% | 8.51 M |
| 30 oct 2025 | 2.10 | 2.17 | 2.08 | 2.09 | −0.95% | 2.66 M |
| 29 oct 2025 | 2.22 | 2.22 | 2.10 | 2.11 | −4.52% | 2.18 M |
| 28 oct 2025 | 2.16 | 2.22 | 2.16 | 2.21 | +1.38% | 1.82 M |
| 27 oct 2025 | 2.21 | 2.28 | 2.15 | 2.18 | 0.00% | 2.75 M |
| 24 oct 2025 | 2.20 | 2.20 | 2.12 | 2.18 | +0.46% | 1.98 M |
| 23 oct 2025 | 2.25 | 2.25 | 2.15 | 2.17 | −2.25% | 2.95 M |
| 22 oct 2025 | 2.32 | 2.32 | 2.14 | 2.22 | −4.72% | 6.3 M |
| 21 oct 2025 | 2.42 | 2.43 | 2.30 | 2.33 | −3.32% | 5.49 M |
| 20 oct 2025 | 2.42 | 2.45 | 2.37 | 2.41 | +0.42% | 1.73 M |
| 17 oct 2025 | 2.32 | 2.40 | 2.31 | 2.40 | +1.69% | 1.96 M |
| 16 oct 2025 | 2.56 | 2.57 | 2.29 | 2.36 | −7.81% | 3.13 M |
| 15 oct 2025 | 2.60 | 2.61 | 2.54 | 2.56 | +0.39% | 2.5 M |
| 14 oct 2025 | 2.42 | 2.57 | 2.40 | 2.55 | +3.66% | 2.65 M |
| 13 oct 2025 | 2.52 | 2.52 | 2.38 | 2.46 | — | 1.94 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.