Italia markets closed

United States Cellular Corporation (USM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,99+0,39 (+1,10%)
Alla chiusura: 04:00PM EDT
35,99 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202435,6036,2835,3035,9935,99241.529
07 mag 202436,3737,4935,5635,6035,60875.400
06 mag 202434,0037,0634,0036,1136,11433.200
03 mag 202436,8137,4233,7534,1034,10760.800
02 mag 202437,0137,7336,8037,2637,26258.300
01 mag 202436,1237,0836,1236,3336,33258.800
30 apr 202436,4936,6436,0736,3636,36176.500
29 apr 202436,9737,2336,4536,6036,60124.500
26 apr 202436,2737,0136,2336,7836,78104.600
25 apr 202436,4637,2735,9236,1736,17182.700
24 apr 202435,5936,8235,5836,7736,77128.400
23 apr 202435,0436,8735,0435,7735,77143.200
22 apr 202435,7536,1634,9434,9634,96221.000
19 apr 202434,7835,7934,7735,5535,55302.500
18 apr 202434,3934,9033,9734,6434,64172.900
17 apr 202434,0635,2334,0034,0034,00151.000
16 apr 202434,7135,4233,3833,8233,82217.100
15 apr 202435,6636,0034,5835,2135,21299.900
12 apr 202435,4635,7135,2535,2635,26158.000
11 apr 202435,4935,8935,3435,6935,69106.300
10 apr 202435,4436,7435,2535,3435,34182.800
09 apr 202435,2836,4635,1536,3936,39167.500
08 apr 202435,7836,3435,0635,0635,06125.100
05 apr 202435,9936,1035,3835,5035,50262.200
04 apr 202437,2137,9235,9936,0336,03110.400
03 apr 202436,3837,3336,3836,8536,85137.500
02 apr 202436,0436,8535,8036,3836,38128.900
01 apr 202436,3536,3535,5635,8935,89152.100
28 mar 202436,2037,4036,1136,5036,50167.200
27 mar 202435,5736,2235,5735,9935,99119.300
26 mar 202437,2337,2335,4935,5735,57128.700
25 mar 202436,0936,9636,0936,9636,9698.500
22 mar 202436,0336,2835,6235,9435,94123.800
21 mar 202436,8337,3035,6735,8535,85201.200
20 mar 202435,2236,5234,9736,4936,49184.700
19 mar 202434,5135,4234,3135,1735,17221.300
18 mar 202434,5635,2634,0634,8334,83232.000
15 mar 202435,7636,1734,7434,8834,88159.400
14 mar 202435,7735,7735,1235,6535,65123.400
13 mar 202435,8836,6635,3135,7035,70176.100
12 mar 202435,4135,9235,1635,9235,92167.900
11 mar 202435,3535,9035,1935,4335,43158.700
08 mar 202434,8635,5634,8235,3735,37146.600
07 mar 202434,9835,2634,3234,8334,83174.500
06 mar 202434,3634,5833,6434,3734,37273.500
05 mar 202434,7535,1334,1034,1034,10246.700
04 mar 202435,7935,8534,6034,7134,71205.200
01 mar 202435,4936,0034,0436,0036,00286.800
29 feb 202434,0035,2934,0034,8934,89210.500
28 feb 202433,9034,8333,3333,9633,96193.800
27 feb 202433,4533,7432,9033,5833,58241.500
26 feb 202432,6033,6132,0133,3733,37215.600
23 feb 202433,2033,4832,5332,5532,55198.100
22 feb 202433,2533,6832,4333,2533,25334.800
21 feb 202432,8133,9332,3333,1533,15422.200
20 feb 202434,5035,7232,5232,9632,96818.400
16 feb 202439,1639,5734,3034,4834,48924.800
15 feb 202442,5843,0641,6741,7241,72337.200
14 feb 202442,3642,4441,4042,3842,38148.400
13 feb 202442,2842,7841,2641,6541,65162.400
12 feb 202441,7243,5541,5943,2443,24203.200
09 feb 202441,7542,2741,2941,4841,48188.000
08 feb 202441,2842,1840,6741,7041,70238.400
07 feb 202442,2742,7241,4041,5341,53189.800
06 feb 202443,2443,5242,1942,4942,49197.700
05 feb 202443,6043,9042,6143,1743,17172.000
02 feb 202443,8545,5543,3443,8643,86221.000
01 feb 202444,9944,9943,7944,2544,25128.300
31 gen 202444,2645,5744,0044,4044,40115.100
30 gen 202444,0945,0543,6744,2944,29150.100
29 gen 202446,0146,3044,3344,4044,40204.900
26 gen 202445,7148,4744,9346,5146,51466.300
25 gen 202443,4045,0443,4045,0445,04144.700
24 gen 202444,2244,5842,9743,0043,00156.200
23 gen 202445,4746,3844,3444,5744,57220.700
22 gen 202444,1945,5243,1045,3245,32281.800
19 gen 202443,0043,6942,0443,6843,68228.600
18 gen 202442,0043,1641,8042,9942,99161.200
17 gen 202442,0043,5542,0042,0442,04234.700
16 gen 202442,9642,9641,4942,7042,70257.500
12 gen 202441,8243,4141,8243,0743,07223.700
11 gen 202441,2541,4940,2841,3041,30149.800
10 gen 202441,1341,7040,8441,2041,2090.400
09 gen 202440,6041,7140,1741,6041,60142.700
08 gen 202442,1042,1540,5940,8140,81136.100
05 gen 202441,2942,4640,5442,2342,23177.200
04 gen 202440,9041,1640,1041,1641,16141.100
03 gen 202440,8141,4339,7940,5140,51328.800
02 gen 202441,7442,0240,2640,8940,89312.800
29 dic 202341,4342,1641,2241,5441,54570.000
28 dic 202340,1641,6840,1641,6841,68136.600
27 dic 202340,3540,8540,0840,5640,56121.900
26 dic 202340,2240,4939,5140,3840,38110.600
22 dic 202340,4041,0139,4639,6839,68181.600
21 dic 202340,4341,7440,3941,2041,20104.800
20 dic 202341,1442,0040,2540,3040,30182.800
19 dic 202340,1341,3640,1341,1841,18201.300
18 dic 202339,9240,5939,6139,9839,98171.100
15 dic 202340,6840,6839,3739,5739,57379.600
14 dic 202343,3244,4540,4540,4540,45433.200
*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...