La bourse ferme dans 6 h 42 min

T-Mobile US, Inc. (TMUS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
162,01+0,91 (+0,56 %)
À la clôture : 04:00PM EDT
162,71 +0,70 (+0,43 %)
Avant Bourse : 05:00AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024162,23162,48161,34162,01162,014 479 800
26 mars 2024160,62161,73159,86161,10161,104 195 900
25 mars 2024160,31161,37160,13161,12161,124 183 800
22 mars 2024161,47161,53158,84160,61160,613 546 400
21 mars 2024161,63161,93160,16160,93160,933 312 400
20 mars 2024160,68161,59160,12161,16161,164 007 600
19 mars 2024161,81162,00160,65160,74160,743 232 800
18 mars 2024161,88162,02159,37161,15161,154 803 000
15 mars 2024163,23164,90161,67161,81161,819 849 300
14 mars 2024163,11163,38161,93162,86162,863 967 400
13 mars 2024164,08164,93163,48164,09164,094 441 400
12 mars 2024164,29164,65163,34163,68163,683 800 300
11 mars 2024164,10165,60163,13164,76164,764 138 100
08 mars 2024164,27165,44163,50163,99163,994 443 500
07 mars 2024168,44168,64164,08164,39164,395 953 800
06 mars 2024165,80168,13165,80167,42167,425 924 100
05 mars 2024164,41166,77163,57165,90165,909 049 500
04 mars 2024162,69163,79162,34163,34163,343 531 400
01 mars 2024162,69163,76162,02163,37163,373 298 400
29 févr. 2024164,43164,50162,45163,30163,305 128 400
29 févr. 20240.65 Dividende
28 févr. 2024164,21164,57163,16163,80163,153 354 000
27 févr. 2024163,53164,67162,94164,62163,973 403 800
26 févr. 2024163,20164,38162,90163,91163,263 907 600
23 févr. 2024163,38165,51163,38164,34163,693 910 500
22 févr. 2024163,37164,50162,79163,55162,904 394 800
21 févr. 2024162,81164,08162,73164,05163,403 928 000
20 févr. 2024161,30163,36161,30162,05161,414 066 700
16 févr. 2024161,23161,36159,62160,41159,774 594 300
15 févr. 2024161,72162,09160,85161,57160,933 363 600
14 févr. 2024161,72161,99160,92161,42160,783 782 500
13 févr. 2024162,14162,91159,98161,48160,844 783 600
12 févr. 2024162,14162,37161,10161,76161,123 261 900
09 févr. 2024161,48162,64160,28162,19161,554 475 500
08 févr. 2024161,78162,00159,22160,93160,294 052 200
07 févr. 2024161,75162,30160,80161,78161,143 686 800
06 févr. 2024161,88162,36160,59161,00160,364 142 300
05 févr. 2024160,15162,20159,91162,01161,374 311 400
02 févr. 2024162,74163,23161,29161,78161,144 164 200
01 févr. 2024161,23163,00160,24162,50161,865 104 000
31 janv. 2024162,33162,86160,46161,23160,595 427 200
30 janv. 2024162,52163,78161,57161,70161,066 502 700
29 janv. 2024161,69163,56159,49163,09162,446 604 100
26 janv. 2024159,92165,69159,59162,16161,528 882 500
25 janv. 2024162,67163,44161,99162,56161,917 629 700
24 janv. 2024163,52164,65161,87162,00161,365 743 000
23 janv. 2024164,95165,79163,45163,74163,096 194 000
22 janv. 2024165,30165,75164,26164,38163,735 253 300
19 janv. 2024164,38165,95164,20165,16164,504 281 700
18 janv. 2024162,62165,38162,27164,89164,244 041 000
17 janv. 2024163,11165,09162,76164,27163,625 598 000
16 janv. 2024161,82163,24160,10163,08162,434 839 800
12 janv. 2024163,40163,75162,27162,54161,893 394 300
11 janv. 2024163,00163,13161,83162,17161,533 662 000
10 janv. 2024163,20163,69161,81163,29162,644 502 200
09 janv. 2024163,05163,80161,70163,20162,554 102 500
08 janv. 2024163,47163,99162,32163,41162,764 135 100
05 janv. 2024162,25163,45161,74163,37162,724 552 800
04 janv. 2024162,85163,57162,18162,30161,664 068 700
03 janv. 2024163,00164,50161,87162,08161,444 608 600
02 janv. 2024160,33163,00160,33161,91161,275 049 700
29 déc. 2023158,85160,88158,37160,33159,693 867 900
28 déc. 2023158,17159,31157,75158,95158,323 013 000
27 déc. 2023156,02158,52155,81157,94157,313 575 700
26 déc. 2023155,11157,28153,84156,83156,212 991 200
22 déc. 2023155,16156,18154,32155,71155,092 783 900
21 déc. 2023155,25155,39154,27154,93154,323 213 600
20 déc. 2023156,18156,66154,12154,54153,933 866 600
19 déc. 2023156,15156,74155,34155,87155,252 722 800
18 déc. 2023156,43157,36155,05156,26155,644 072 300
15 déc. 2023156,87157,39154,90156,15155,5310 095 800
14 déc. 2023158,46158,57156,20156,87156,255 758 600
13 déc. 2023159,95160,32158,57159,55158,925 195 300
12 déc. 2023159,81161,19159,02160,44159,805 049 300
11 déc. 2023158,05160,23158,00158,85158,225 170 800
08 déc. 2023156,81157,00154,24156,40155,783 791 300
07 déc. 2023155,84156,91155,05156,36155,744 232 200
06 déc. 2023154,93155,62153,69155,50154,885 433 600
05 déc. 2023152,85154,53151,98154,00153,394 577 400
04 déc. 2023151,43153,43151,38152,80152,194 127 700
01 déc. 2023150,29152,84150,29152,25151,654 390 900
30 nov. 2023148,31150,67148,19150,45149,855 596 100
30 nov. 20230.65 Dividende
29 nov. 2023148,97149,62148,59149,55148,314 326 500
28 nov. 2023148,36148,93147,96148,38147,153 096 900
27 nov. 2023148,98149,45148,15148,80147,573 923 200
24 nov. 2023148,88149,41148,30148,98147,741 341 400
22 nov. 2023149,02149,60148,67148,91147,672 913 800
21 nov. 2023149,43149,45148,14148,61147,383 112 300
20 nov. 2023147,79148,93147,24148,50147,274 007 700
17 nov. 2023147,96148,57147,12147,71146,483 267 800
16 nov. 2023148,95149,29147,07147,49146,273 641 000
15 nov. 2023146,80147,50145,77147,20145,984 675 000
14 nov. 2023148,02148,50146,45147,01145,795 262 800
13 nov. 2023147,49147,88146,59147,21145,993 151 900
10 nov. 2023147,35147,77145,92147,61146,394 010 900
09 nov. 2023146,47147,60146,22146,89145,673 347 200
08 nov. 2023147,00147,71146,04146,64145,423 558 600
07 nov. 2023147,67147,98146,87147,13145,913 504 000
06 nov. 2023147,59148,66147,06147,34146,123 253 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...