Italia markets close in 7 hours 8 minutes

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,05-0,13 (-0,08%)
Alla chiusura: 04:00PM EDT
162,10 -1,95 (-1,19%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024164,77165,19161,70164,05164,055.811.600
24 apr 2024162,59164,55162,16164,18164,184.713.700
23 apr 2024162,69163,87162,35163,25163,254.165.100
22 apr 2024163,85164,61162,11162,36162,363.701.900
19 apr 2024161,46162,39160,70162,33162,335.005.900
18 apr 2024160,06161,51160,06160,85160,853.246.600
17 apr 2024159,58160,65159,41160,09160,094.098.300
16 apr 2024160,60160,60159,14159,79159,793.810.400
15 apr 2024162,00162,00159,38159,82159,824.494.600
12 apr 2024160,12160,87159,61160,05160,053.827.400
11 apr 2024160,57160,98159,76160,69160,694.790.900
10 apr 2024161,03161,03159,38160,38160,384.438.900
09 apr 2024161,09161,58160,07161,00161,003.359.000
08 apr 2024159,91161,77159,51160,90160,904.012.000
05 apr 2024161,38162,32160,30161,11161,113.180.200
04 apr 2024163,88164,52161,42161,61161,613.331.600
03 apr 2024161,90163,41161,53163,26163,263.245.900
02 apr 2024161,92162,38161,19162,08162,084.124.900
01 apr 2024163,22163,29161,60162,67162,673.256.800
28 mar 2024162,95163,74162,01163,22163,223.919.700
27 mar 2024162,23162,48161,34162,01162,014.479.800
26 mar 2024160,62161,73159,86161,10161,104.195.900
25 mar 2024160,31161,37160,13161,12161,124.183.800
22 mar 2024161,47161,53158,84160,61160,613.546.400
21 mar 2024161,63161,93160,16160,93160,933.312.400
20 mar 2024160,68161,59160,12161,16161,164.007.600
19 mar 2024161,81162,00160,65160,74160,743.232.800
18 mar 2024161,88162,02159,37161,15161,154.803.000
15 mar 2024163,23164,90161,67161,81161,819.849.300
14 mar 2024163,11163,38161,93162,86162,863.967.400
13 mar 2024164,08164,93163,48164,09164,094.441.400
12 mar 2024164,29164,65163,34163,68163,683.800.300
11 mar 2024164,10165,60163,13164,76164,764.138.100
08 mar 2024164,27165,44163,50163,99163,994.443.500
07 mar 2024168,44168,64164,08164,39164,395.953.800
06 mar 2024165,80168,13165,80167,42167,425.924.100
05 mar 2024164,41166,77163,57165,90165,909.049.500
04 mar 2024162,69163,79162,34163,34163,343.531.400
01 mar 2024162,69163,76162,02163,37163,373.298.400
29 feb 2024164,43164,50162,45163,30163,305.128.400
29 feb 20240.65 Dividendo
28 feb 2024164,21164,57163,16163,80163,153.354.000
27 feb 2024163,53164,67162,94164,62163,973.403.800
26 feb 2024163,20164,38162,90163,91163,263.907.600
23 feb 2024163,38165,51163,38164,34163,693.910.500
22 feb 2024163,37164,50162,79163,55162,904.394.800
21 feb 2024162,81164,08162,73164,05163,403.928.000
20 feb 2024161,30163,36161,30162,05161,414.066.700
16 feb 2024161,23161,36159,62160,41159,774.594.300
15 feb 2024161,72162,09160,85161,57160,933.363.600
14 feb 2024161,72161,99160,92161,42160,783.782.500
13 feb 2024162,14162,91159,98161,48160,844.783.600
12 feb 2024162,14162,37161,10161,76161,123.261.900
09 feb 2024161,48162,64160,28162,19161,554.475.500
08 feb 2024161,78162,00159,22160,93160,294.052.200
07 feb 2024161,75162,30160,80161,78161,143.686.800
06 feb 2024161,88162,36160,59161,00160,364.142.300
05 feb 2024160,15162,20159,91162,01161,374.311.400
02 feb 2024162,74163,23161,29161,78161,144.164.200
01 feb 2024161,23163,00160,24162,50161,865.104.000
31 gen 2024162,33162,86160,46161,23160,595.427.200
30 gen 2024162,52163,78161,57161,70161,066.502.700
29 gen 2024161,69163,56159,49163,09162,446.604.100
26 gen 2024159,92165,69159,59162,16161,528.882.500
25 gen 2024162,67163,44161,99162,56161,917.629.700
24 gen 2024163,52164,65161,87162,00161,365.743.000
23 gen 2024164,95165,79163,45163,74163,096.194.000
22 gen 2024165,30165,75164,26164,38163,735.253.300
19 gen 2024164,38165,95164,20165,16164,504.281.700
18 gen 2024162,62165,38162,27164,89164,244.041.000
17 gen 2024163,11165,09162,76164,27163,625.598.000
16 gen 2024161,82163,24160,10163,08162,434.839.800
12 gen 2024163,40163,75162,27162,54161,893.394.300
11 gen 2024163,00163,13161,83162,17161,533.662.000
10 gen 2024163,20163,69161,81163,29162,644.502.200
09 gen 2024163,05163,80161,70163,20162,554.102.500
08 gen 2024163,47163,99162,32163,41162,764.135.100
05 gen 2024162,25163,45161,74163,37162,724.552.800
04 gen 2024162,85163,57162,18162,30161,664.068.700
03 gen 2024163,00164,50161,87162,08161,444.608.600
02 gen 2024160,33163,00160,33161,91161,275.049.700
29 dic 2023158,85160,88158,37160,33159,693.867.900
28 dic 2023158,17159,31157,75158,95158,323.013.000
27 dic 2023156,02158,52155,81157,94157,313.575.700
26 dic 2023155,11157,28153,84156,83156,212.991.200
22 dic 2023155,16156,18154,32155,71155,092.783.900
21 dic 2023155,25155,39154,27154,93154,323.213.600
20 dic 2023156,18156,66154,12154,54153,933.866.600
19 dic 2023156,15156,74155,34155,87155,252.722.800
18 dic 2023156,43157,36155,05156,26155,644.072.300
15 dic 2023156,87157,39154,90156,15155,5310.095.800
14 dic 2023158,46158,57156,20156,87156,255.758.600
13 dic 2023159,95160,32158,57159,55158,925.195.300
12 dic 2023159,81161,19159,02160,44159,805.049.300
11 dic 2023158,05160,23158,00158,85158,225.170.800
08 dic 2023156,81157,00154,24156,40155,783.791.300
07 dic 2023155,84156,91155,05156,36155,744.232.200
06 dic 2023154,93155,62153,69155,50154,885.433.600
05 dic 2023152,85154,53151,98154,00153,394.577.400
04 dic 2023151,43153,43151,38152,80152,194.127.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...