U.S. markets open in 3 hours 16 minutes
F S&P 500
5,111.00 +19.50 (+0.38%) F Dow Jones
38,690.00 +308.00 (+0.80%) F Nasdaq
17,766.25 +116.50 (+0.66%) E-mini Russell 2000 Index Futur
2,025.30 -1.90 (-0.09%) Petróleo
78.83 -0.12 (-0.15%) Oro
2,309.90 +0.30 (+0.01%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 166.31 | 166.31 | 164.52 | 164.91 | 164.91 | 3,448,900 |
| 01 may 2024 | 164.50 | 166.50 | 163.99 | 165.47 | 165.47 | 6,020,800 |
| 30 abr 2024 | 164.25 | 164.45 | 163.07 | 164.17 | 164.17 | 4,122,400 |
| 29 abr 2024 | 163.78 | 164.70 | 163.21 | 164.25 | 164.25 | 3,451,400 |
| 26 abr 2024 | 162.21 | 164.17 | 160.62 | 163.96 | 163.96 | 7,969,000 |
| 25 abr 2024 | 164.77 | 165.19 | 161.70 | 164.05 | 164.05 | 5,817,300 |
| 24 abr 2024 | 162.59 | 164.55 | 162.16 | 164.18 | 164.18 | 4,713,700 |
| 23 abr 2024 | 162.69 | 163.87 | 162.35 | 163.25 | 163.25 | 4,165,100 |
| 22 abr 2024 | 163.85 | 164.61 | 162.11 | 162.36 | 162.36 | 3,701,900 |
| 19 abr 2024 | 161.46 | 162.39 | 160.70 | 162.33 | 162.33 | 5,005,900 |
| 18 abr 2024 | 160.06 | 161.51 | 160.06 | 160.85 | 160.85 | 3,246,600 |
| 17 abr 2024 | 159.58 | 160.65 | 159.41 | 160.09 | 160.09 | 4,098,300 |
| 16 abr 2024 | 160.60 | 160.60 | 159.14 | 159.79 | 159.79 | 3,810,400 |
| 15 abr 2024 | 162.00 | 162.00 | 159.38 | 159.82 | 159.82 | 4,494,600 |
| 12 abr 2024 | 160.12 | 160.87 | 159.61 | 160.05 | 160.05 | 3,827,400 |
| 11 abr 2024 | 160.57 | 160.98 | 159.76 | 160.69 | 160.69 | 4,790,900 |
| 10 abr 2024 | 161.03 | 161.03 | 159.38 | 160.38 | 160.38 | 4,438,900 |
| 09 abr 2024 | 161.09 | 161.58 | 160.07 | 161.00 | 161.00 | 3,359,000 |
| 08 abr 2024 | 159.91 | 161.77 | 159.51 | 160.90 | 160.90 | 4,012,000 |
| 05 abr 2024 | 161.38 | 162.32 | 160.30 | 161.11 | 161.11 | 3,180,200 |
| 04 abr 2024 | 163.88 | 164.52 | 161.42 | 161.61 | 161.61 | 3,331,600 |
| 03 abr 2024 | 161.90 | 163.41 | 161.53 | 163.26 | 163.26 | 3,245,900 |
| 02 abr 2024 | 161.92 | 162.38 | 161.19 | 162.08 | 162.08 | 4,124,900 |
| 01 abr 2024 | 163.22 | 163.29 | 161.60 | 162.67 | 162.67 | 3,256,800 |
| 28 mar 2024 | 162.95 | 163.74 | 162.01 | 163.22 | 163.22 | 3,919,700 |
| 27 mar 2024 | 162.23 | 162.48 | 161.34 | 162.01 | 162.01 | 4,479,800 |
| 26 mar 2024 | 160.62 | 161.73 | 159.86 | 161.10 | 161.10 | 4,195,900 |
| 25 mar 2024 | 160.31 | 161.37 | 160.13 | 161.12 | 161.12 | 4,183,800 |
| 22 mar 2024 | 161.47 | 161.53 | 158.84 | 160.61 | 160.61 | 3,546,400 |
| 21 mar 2024 | 161.63 | 161.93 | 160.16 | 160.93 | 160.93 | 3,312,400 |
| 20 mar 2024 | 160.68 | 161.59 | 160.12 | 161.16 | 161.16 | 4,007,600 |
| 19 mar 2024 | 161.81 | 162.00 | 160.65 | 160.74 | 160.74 | 3,232,800 |
| 18 mar 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 161.15 | 4,803,000 |
| 15 mar 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 161.81 | 9,849,300 |
| 14 mar 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 162.86 | 3,967,400 |
| 13 mar 2024 | 164.08 | 164.93 | 163.48 | 164.09 | 164.09 | 4,441,400 |
| 12 mar 2024 | 164.29 | 164.65 | 163.34 | 163.68 | 163.68 | 3,800,300 |
| 11 mar 2024 | 164.10 | 165.60 | 163.13 | 164.76 | 164.76 | 4,138,100 |
| 08 mar 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 163.99 | 4,443,500 |
| 07 mar 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 164.39 | 5,953,800 |
| 06 mar 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 167.42 | 5,924,100 |
| 05 mar 2024 | 164.41 | 166.77 | 163.57 | 165.90 | 165.90 | 9,049,500 |
| 04 mar 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 163.34 | 3,531,400 |
| 01 mar 2024 | 162.69 | 163.76 | 162.02 | 163.37 | 163.37 | 3,298,400 |
| 29 feb 2024 | 164.43 | 164.50 | 162.45 | 163.30 | 163.30 | 5,128,400 |
| 29 feb 2024 | 0.65 Dividendo | |||||
| 28 feb 2024 | 164.21 | 164.57 | 163.16 | 163.80 | 163.15 | 3,354,000 |
| 27 feb 2024 | 163.53 | 164.67 | 162.94 | 164.62 | 163.97 | 3,403,800 |
| 26 feb 2024 | 163.20 | 164.38 | 162.90 | 163.91 | 163.26 | 3,907,600 |
| 23 feb 2024 | 163.38 | 165.51 | 163.38 | 164.34 | 163.69 | 3,910,500 |
| 22 feb 2024 | 163.37 | 164.50 | 162.79 | 163.55 | 162.90 | 4,394,800 |
| 21 feb 2024 | 162.81 | 164.08 | 162.73 | 164.05 | 163.40 | 3,928,000 |
| 20 feb 2024 | 161.30 | 163.36 | 161.30 | 162.05 | 161.41 | 4,066,700 |
| 16 feb 2024 | 161.23 | 161.36 | 159.62 | 160.41 | 159.77 | 4,594,300 |
| 15 feb 2024 | 161.72 | 162.09 | 160.85 | 161.57 | 160.93 | 3,363,600 |
| 14 feb 2024 | 161.72 | 161.99 | 160.92 | 161.42 | 160.78 | 3,782,500 |
| 13 feb 2024 | 162.14 | 162.91 | 159.98 | 161.48 | 160.84 | 4,783,600 |
| 12 feb 2024 | 162.14 | 162.37 | 161.10 | 161.76 | 161.12 | 3,261,900 |
| 09 feb 2024 | 161.48 | 162.64 | 160.28 | 162.19 | 161.55 | 4,475,500 |
| 08 feb 2024 | 161.78 | 162.00 | 159.22 | 160.93 | 160.29 | 4,052,200 |
| 07 feb 2024 | 161.75 | 162.30 | 160.80 | 161.78 | 161.14 | 3,686,800 |
| 06 feb 2024 | 161.88 | 162.36 | 160.59 | 161.00 | 160.36 | 4,142,300 |
| 05 feb 2024 | 160.15 | 162.20 | 159.91 | 162.01 | 161.37 | 4,311,400 |
| 02 feb 2024 | 162.74 | 163.23 | 161.29 | 161.78 | 161.14 | 4,164,200 |
| 01 feb 2024 | 161.23 | 163.00 | 160.24 | 162.50 | 161.86 | 5,104,000 |
| 31 ene 2024 | 162.33 | 162.86 | 160.46 | 161.23 | 160.59 | 5,427,200 |
| 30 ene 2024 | 162.52 | 163.78 | 161.57 | 161.70 | 161.06 | 6,502,700 |
| 29 ene 2024 | 161.69 | 163.56 | 159.49 | 163.09 | 162.44 | 6,604,100 |
| 26 ene 2024 | 159.92 | 165.69 | 159.59 | 162.16 | 161.52 | 8,882,500 |
| 25 ene 2024 | 162.67 | 163.44 | 161.99 | 162.56 | 161.91 | 7,629,700 |
| 24 ene 2024 | 163.52 | 164.65 | 161.87 | 162.00 | 161.36 | 5,743,000 |
| 23 ene 2024 | 164.95 | 165.79 | 163.45 | 163.74 | 163.09 | 6,194,000 |
| 22 ene 2024 | 165.30 | 165.75 | 164.26 | 164.38 | 163.73 | 5,253,300 |
| 19 ene 2024 | 164.38 | 165.95 | 164.20 | 165.16 | 164.50 | 4,281,700 |
| 18 ene 2024 | 162.62 | 165.38 | 162.27 | 164.89 | 164.24 | 4,041,000 |
| 17 ene 2024 | 163.11 | 165.09 | 162.76 | 164.27 | 163.62 | 5,598,000 |
| 16 ene 2024 | 161.82 | 163.24 | 160.10 | 163.08 | 162.43 | 4,839,800 |
| 12 ene 2024 | 163.40 | 163.75 | 162.27 | 162.54 | 161.89 | 3,394,300 |
| 11 ene 2024 | 163.00 | 163.13 | 161.83 | 162.17 | 161.53 | 3,662,000 |
| 10 ene 2024 | 163.20 | 163.69 | 161.81 | 163.29 | 162.64 | 4,502,200 |
| 09 ene 2024 | 163.05 | 163.80 | 161.70 | 163.20 | 162.55 | 4,102,500 |
| 08 ene 2024 | 163.47 | 163.99 | 162.32 | 163.41 | 162.76 | 4,135,100 |
| 05 ene 2024 | 162.25 | 163.45 | 161.74 | 163.37 | 162.72 | 4,552,800 |
| 04 ene 2024 | 162.85 | 163.57 | 162.18 | 162.30 | 161.66 | 4,068,700 |
| 03 ene 2024 | 163.00 | 164.50 | 161.87 | 162.08 | 161.44 | 4,608,600 |
| 02 ene 2024 | 160.33 | 163.00 | 160.33 | 161.91 | 161.27 | 5,049,700 |
| 29 dic 2023 | 158.85 | 160.88 | 158.37 | 160.33 | 159.69 | 3,867,900 |
| 28 dic 2023 | 158.17 | 159.31 | 157.75 | 158.95 | 158.32 | 3,013,000 |
| 27 dic 2023 | 156.02 | 158.52 | 155.81 | 157.94 | 157.31 | 3,575,700 |
| 26 dic 2023 | 155.11 | 157.28 | 153.84 | 156.83 | 156.21 | 2,991,200 |
| 22 dic 2023 | 155.16 | 156.18 | 154.32 | 155.71 | 155.09 | 2,783,900 |
| 21 dic 2023 | 155.25 | 155.39 | 154.27 | 154.93 | 154.32 | 3,213,600 |
| 20 dic 2023 | 156.18 | 156.66 | 154.12 | 154.54 | 153.93 | 3,866,600 |
| 19 dic 2023 | 156.15 | 156.74 | 155.34 | 155.87 | 155.25 | 2,722,800 |
| 18 dic 2023 | 156.43 | 157.36 | 155.05 | 156.26 | 155.64 | 4,072,300 |
| 15 dic 2023 | 156.87 | 157.39 | 154.90 | 156.15 | 155.53 | 10,095,800 |
| 14 dic 2023 | 158.46 | 158.57 | 156.20 | 156.87 | 156.25 | 5,758,600 |
| 13 dic 2023 | 159.95 | 160.32 | 158.57 | 159.55 | 158.92 | 5,195,300 |
| 12 dic 2023 | 159.81 | 161.19 | 159.02 | 160.44 | 159.80 | 5,049,300 |
| 11 dic 2023 | 158.05 | 160.23 | 158.00 | 158.85 | 158.22 | 5,170,800 |
| *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.