T-Mobile US Inc (TM5.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 3 |
| 14 may 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| 13 may 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 10 may 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| 09 may 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 08 may 2024 | 150.28 | 152.00 | 150.28 | 152.00 | 152.00 | 3 |
| 07 may 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 06 may 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | - |
| 03 may 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
| 02 may 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
| 30 abr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 29 abr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 26 abr 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
| 25 abr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 24 abr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
| 23 abr 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 22 abr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 19 abr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 18 abr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
| 17 abr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 16 abr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 15 abr 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 12 abr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 11 abr 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
| 10 abr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 09 abr 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 08 abr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 05 abr 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
| 04 abr 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| 03 abr 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| 02 abr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| 28 mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 27 mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 26 mar 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
| 25 mar 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
| 22 mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 21 mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 20 mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 19 mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
| 18 mar 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
| 15 mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 14 mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 13 mar 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
| 12 mar 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 11 mar 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
| 08 mar 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 07 mar 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
| 06 mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 05 mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 04 mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 01 mar 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 29 feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 29 feb 2024 | 0.65 Dividendo | |||||
| 28 feb 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.73 | - |
| 27 feb 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.63 | - |
| 26 feb 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.33 | - |
| 23 feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.79 | - |
| 22 feb 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.65 | - |
| 21 feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.50 | - |
| 20 feb 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 147.40 | - |
| 19 feb 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 147.48 | - |
| 16 feb 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.84 | - |
| 15 feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
| 14 feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.56 | - |
| 13 feb 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.80 | - |
| 12 feb 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.90 | - |
| 09 feb 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 08 feb 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.68 | - |
| 07 feb 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.14 | - |
| 06 feb 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
| 05 feb 2024 | 149.24 | 150.54 | 149.24 | 150.54 | 149.89 | 156 |
| 02 feb 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 148.40 | - |
| 01 feb 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.18 | - |
| 31 ene 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.30 | - |
| 30 ene 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
| 29 ene 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.14 | - |
| 26 ene 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.58 | - |
| 25 ene 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 147.52 | - |
| 24 ene 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 149.59 | - |
| 23 ene 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.36 | - |
| 22 ene 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.29 | - |
| 19 ene 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.23 | - |
| 18 ene 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.34 | - |
| 17 ene 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.34 | - |
| 16 ene 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.26 | - |
| 15 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
| 12 ene 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
| 11 ene 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
| 10 ene 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 09 ene 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.82 | - |
| 08 ene 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.88 | - |
| 05 ene 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.13 | - |
| 04 ene 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.09 | - |
| 03 ene 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
| 02 ene 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.10 | - |
| 29 dic 2023 | 142.98 | 142.98 | 142.98 | 142.98 | 142.37 | - |
| 28 dic 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 140.91 | - |
| 27 dic 2023 | 141.42 | 141.42 | 141.42 | 141.42 | 140.81 | - |
| 22 dic 2023 | 140.14 | 140.14 | 140.14 | 140.14 | 139.54 | - |
| 21 dic 2023 | 140.84 | 140.84 | 140.84 | 140.84 | 140.24 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.