U.S. markets closed

United States Cellular Corporation (USM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
57.10-0.09 (-0.16%)
Al cierre: 04:00PM EDT
57.10 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202456.9557.5056.4057.1057.10145,000
18 jul 202457.9058.8756.5557.1957.19309,700
17 jul 202457.5559.2856.0057.5457.54295,600
16 jul 202457.8359.4257.5057.8157.81168,600
15 jul 202457.1958.2256.5157.5257.52141,100
12 jul 202456.8958.2356.6657.0057.00125,900
11 jul 202455.8156.7555.3256.4956.49134,600
10 jul 202456.6857.6255.3755.4755.47170,400
09 jul 202456.2057.1555.6856.6956.69139,300
08 jul 202456.5057.2254.8655.8855.88225,600
05 jul 202456.3456.4555.2056.2556.25110,100
03 jul 202454.8957.1354.7356.1356.13153,600
02 jul 202454.4655.5454.2755.2555.25125,900
01 jul 202455.8657.1354.7854.8954.89144,600
28 jun 202456.3357.8855.6055.8255.82309,400
27 jun 202455.1355.9554.1855.9555.95176,200
26 jun 202453.2955.0952.7155.0855.08197,000
25 jun 202453.1654.2752.6253.6053.60132,500
24 jun 202453.0553.9052.5053.1353.13183,800
21 jun 202451.7552.9751.3852.9752.97248,100
20 jun 202452.9053.6651.8552.1552.15151,200
18 jun 202453.5054.5851.8353.2153.21229,500
17 jun 202453.1553.4251.3152.7152.71188,900
14 jun 202451.8353.8550.5553.2753.27292,700
13 jun 202452.1352.8851.0552.3252.32235,900
12 jun 202454.0554.0551.7452.0952.09299,700
11 jun 202455.5456.7953.3053.3553.35281,000
10 jun 202455.0956.3054.6255.3155.31228,100
07 jun 202456.4957.5954.6355.9655.96390,300
06 jun 202457.5258.9456.0957.9657.96250,200
05 jun 202459.6360.1457.3457.8657.86273,900
04 jun 202457.7759.6356.2959.4959.49373,500
03 jun 202455.2059.7253.7258.6658.66881,900
31 may 202450.7256.9750.3155.4655.461,019,000
30 may 202446.8851.0045.3650.7250.72763,800
29 may 202448.0048.0043.9044.1944.19514,500
28 may 202447.1248.7241.2548.2248.221,423,200
24 may 202443.6244.2842.9842.9842.98151,400
23 may 202443.6844.1342.5243.3343.33206,600
22 may 202442.9244.2442.6343.6843.68252,400
21 may 202443.7943.9642.1743.0143.01339,300
20 may 202445.5145.5143.8444.5044.50313,400
17 may 202443.8945.5143.3445.1045.10214,400
16 may 202443.8744.4442.6843.9643.96252,800
15 may 202445.4445.4944.3844.5444.54322,500
14 may 202445.5446.5044.3344.8744.87405,700
13 may 202446.6648.5545.3545.4545.45501,500
10 may 202445.4047.5744.4446.4646.46745,600
09 may 202435.9949.8935.8945.9545.952,306,200
08 may 202435.6036.2835.3035.9935.99242,300
07 may 202436.3737.4935.5635.6035.60875,400
06 may 202434.0037.0634.0036.1136.11433,200
03 may 202436.8137.4233.7534.1034.10760,800
02 may 202437.0137.7336.8037.2637.26258,300
01 may 202436.1237.0836.1236.3336.33258,800
30 abr 202436.4936.6436.0736.3636.36176,500
29 abr 202436.9737.2336.4536.6036.60124,500
26 abr 202436.2737.0136.2336.7836.78104,600
25 abr 202436.4637.2735.9236.1736.17182,700
24 abr 202435.5936.8235.5836.7736.77128,400
23 abr 202435.0436.8735.0435.7735.77143,200
22 abr 202435.7536.1634.9434.9634.96221,000
19 abr 202434.7835.7934.7735.5535.55302,500
18 abr 202434.3934.9033.9734.6434.64172,900
17 abr 202434.0635.2334.0034.0034.00151,000
16 abr 202434.7135.4233.3833.8233.82217,100
15 abr 202435.6636.0034.5835.2135.21299,900
12 abr 202435.4635.7135.2535.2635.26158,000
11 abr 202435.4935.8935.3435.6935.69106,300
10 abr 202435.4436.7435.2535.3435.34182,800
09 abr 202435.2836.4635.1536.3936.39167,500
08 abr 202435.7836.3435.0635.0635.06125,100
05 abr 202435.9936.1035.3835.5035.50262,200
04 abr 202437.2137.9235.9936.0336.03110,400
03 abr 202436.3837.3336.3836.8536.85137,500
02 abr 202436.0436.8535.8036.3836.38128,900
01 abr 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
*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...