Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMUS.US
174.96+4.93(+2.90%)(czas lokalny: 31.05.2024 16:00)T-Mobile US Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 170.09 | 175.28 | 169.76 | 174.96 | 8 684 300 | 0 |
30.05.2024 | 169.17 | 171.07 | 168.47 | 170.70 | 6 210 388 | 0 |
29.05.2024 | 167.61 | 169.11 | 167.13 | 168.88 | 6 165 992 | 0 |
28.05.2024 | 165.54 | 168.71 | 165.37 | 167.31 | 5 729 510 | 0 |
24.05.2024 | 165.21 | 166.00 | 166.00 | 166.00 | 3 722 101 | 0 |
23.05.2024 | 164.38 | 165.60 | 164.21 | 164.97 | 3 629 188 | 0 |
22.05.2024 | 163.67 | 165.87 | 163.25 | 165.50 | 4 197 865 | 0 |
21.05.2024 | 164.32 | 164.73 | 163.65 | 164.36 | 3 218 003 | 0 |
20.05.2024 | 164.07 | 164.20 | 163.15 | 163.90 | 2 983 464 | 0 |
17.05.2024 | 162.98 | 164.00 | 162.56 | 164.00 | 2 921 432 | 0 |
16.05.2024 | 162.88 | 163.68 | 162.15 | 163.58 | 3 217 682 | 0 |
15.05.2024 | 162.98 | 164.04 | 162.51 | 162.68 | 4 647 397 | 0 |
14.05.2024 | 163.95 | 164.50 | 161.72 | 162.41 | 4 657 221 | 0 |
13.05.2024 | 164.99 | 165.15 | 162.72 | 163.35 | 3 686 265 | 0 |
10.05.2024 | 164.41 | 164.94 | 163.53 | 164.20 | 3 084 768 | 0 |
09.05.2024 | 163.25 | 164.72 | 162.49 | 164.68 | 4 774 719 | 0 |
08.05.2024 | 162.50 | 164.09 | 162.25 | 162.83 | 5 106 060 | 0 |
07.05.2024 | 162.75 | 162.81 | 161.61 | 162.19 | 4 611 442 | 0 |
06.05.2024 | 164.19 | 164.85 | 161.81 | 162.37 | 6 022 396 | 0 |
03.05.2024 | 164.91 | 165.24 | 163.56 | 164.60 | 4 274 939 | 0 |
02.05.2024 | 166.00 | 166.31 | 164.52 | 164.91 | 3 449 779 | 0 |
01.05.2024 | 164.50 | 166.50 | 163.99 | 165.47 | 6 020 785 | 0 |
30.04.2024 | 164.25 | 164.45 | 163.07 | 164.17 | 4 122 375 | 0 |
29.04.2024 | 163.78 | 164.70 | 163.21 | 164.25 | 3 451 380 | 0 |
26.04.2024 | 162.21 | 164.17 | 160.62 | 163.96 | 7 969 001 | 0 |
25.04.2024 | 164.79 | 165.19 | 161.70 | 164.05 | 5 817 308 | 0 |
24.04.2024 | 162.59 | 164.55 | 162.16 | 164.18 | 4 713 665 | 0 |
23.04.2024 | 162.69 | 163.87 | 162.35 | 163.25 | 4 165 089 | 0 |
22.04.2024 | 163.85 | 164.61 | 162.11 | 162.36 | 3 701 913 | 0 |
19.04.2024 | 161.46 | 162.39 | 160.66 | 162.33 | 5 126 132 | 0 |
18.04.2024 | 160.06 | 161.51 | 160.06 | 160.85 | 3 246 647 | 0 |
17.04.2024 | 159.58 | 160.65 | 159.41 | 160.09 | 4 098 387 | 0 |
16.04.2024 | 160.60 | 160.60 | 159.14 | 159.79 | 3 810 580 | 0 |
15.04.2024 | 162.00 | 162.00 | 159.38 | 159.82 | 4 494 553 | 0 |
12.04.2024 | 160.12 | 160.87 | 159.61 | 160.05 | 3 827 460 | 0 |
11.04.2024 | 160.57 | 160.98 | 159.76 | 160.69 | 4 790 865 | 0 |
10.04.2024 | 161.03 | 161.12 | 159.38 | 160.38 | 4 438 913 | 0 |
09.04.2024 | 161.58 | 161.58 | 160.07 | 161.00 | 3 359 032 | 0 |
08.04.2024 | 159.91 | 161.77 | 159.51 | 160.90 | 4 012 106 | 0 |
05.04.2024 | 161.38 | 162.33 | 160.30 | 161.11 | 3 180 581 | 0 |
04.04.2024 | 163.88 | 164.52 | 161.42 | 161.61 | 3 331 610 | 0 |
03.04.2024 | 161.90 | 163.41 | 161.53 | 163.26 | 3 245 851 | 0 |
02.04.2024 | 161.92 | 162.38 | 161.19 | 162.08 | 4 125 053 | 0 |
01.04.2024 | 163.22 | 163.29 | 161.60 | 162.67 | 3 256 792 | 0 |
28.03.2024 | 162.95 | 163.22 | 163.22 | 163.22 | 3 919 815 | 0 |
27.03.2024 | 162.23 | 162.48 | 161.34 | 162.01 | 4 479 809 | 0 |
26.03.2024 | 160.62 | 161.73 | 159.86 | 161.10 | 4 195 918 | 0 |
25.03.2024 | 160.31 | 161.37 | 160.13 | 161.12 | 4 183 849 | 0 |
22.03.2024 | 161.47 | 161.53 | 158.84 | 160.61 | 3 546 447 | 0 |
21.03.2024 | 161.63 | 161.93 | 160.16 | 160.93 | 3 312 437 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus