»
»
»

Historique action ALTICE USA-A RG

Cotation du 21/10/2019 à 22h15 ALTICE USA-A RG -0,07% 29,320$
  • ATUS - US02156K1034
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse ALTICE USA-A RG

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/10/2019 29,320 -0,07% 2 221 321 29,360 29,760 29,250
18/10/2019 29,340 -1,97% 3 567 837 29,910 29,990 28,980
17/10/2019 29,930 +1,66% 3 953 297 29,390 30,100 29,360
16/10/2019 29,440 +2,51% 6 276 825 29,350 29,610 28,950
15/10/2019 28,720 +1,38% 6 772 557 28,460 28,850 28,350
14/10/2019 28,330 +0,89% 4 592 273 27,990 28,340 27,780
11/10/2019 28,080 -0,60% 8 009 652 28,500 28,595 27,450
10/10/2019 28,250 -2,35% 7 410 821 28,780 28,880 28,210
09/10/2019 28,930 -0,24% 3 849 351 29,250 29,250 28,650
08/10/2019 29,000 -0,72% 3 066 398 29,140 29,250 28,840
07/10/2019 29,210 +1,14% 4 654 939 28,750 29,475 28,650
04/10/2019 28,880 +0,24% 2 835 956 28,910 29,275 28,780
03/10/2019 28,810 +1,87% 2 644 192 28,220 28,830 27,960
02/10/2019 28,280 -0,11% 5 758 246 28,220 28,630 27,740
01/10/2019 28,310 -1,29% 4 525 652 28,750 28,820 28,240
30/09/2019 28,680 +0,28% 3 192 585 28,610 28,835 28,370
27/09/2019 28,600 -1,04% 5 091 795 28,970 29,180 28,290
26/09/2019 28,900 -1,37% 3 987 954 29,220 29,360 28,640
25/09/2019 29,300 +1,00% 2 860 813 28,960 29,340 28,840
24/09/2019 29,010 -0,45% 3 366 976 29,220 29,390 28,920
30,100 Cours le plus haut sur la période, le jeudi 17 octobre 2019
27,450 Cours le plus bas sur la période, le vendredi 11 octobre 2019

Partenaires de Boursier.com