Mercados españoles cerrados en 6 hrs 15 min

Telephone and Data Systems, Inc. (TDS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,57+0,20 (+1,30%)
Al cierre: 04:00PM EDT
15,54 -0,03 (-0,19%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202415,5015,7015,2715,5715,57763.400
19 abr 202415,1515,4715,1515,3715,37947.800
18 abr 202414,9715,2414,8715,1515,15700.700
17 abr 202415,2015,6714,9514,9614,96696.400
16 abr 202415,2415,3414,9615,0615,06659.000
15 abr 202415,6415,7115,1815,3615,36952.100
12 abr 202416,0416,1015,6415,6515,65667.300
11 abr 202415,7216,1015,6616,0516,05810.900
10 abr 202415,3616,0815,1415,6815,68808.200
09 abr 202415,5015,8215,2715,7815,78702.400
08 abr 202415,6715,9315,4315,4415,44779.500
05 abr 202415,6415,8215,5115,6715,67744.300
04 abr 202416,3616,3815,6815,7015,70742.100
03 abr 202415,8116,4215,8116,2416,24710.100
02 abr 202415,5616,1615,5015,9115,91945.700
01 abr 202416,0516,0515,6015,6715,67537.300
28 mar 202415,9816,1915,8616,0216,021.144.700
27 mar 202415,7616,0815,5715,8615,86861.600
26 mar 202416,2116,2515,6915,7315,73620.700
25 mar 202415,8916,2415,8916,1316,13540.200
22 mar 202416,1016,1015,6515,7315,73576.400
21 mar 202416,3716,8015,9516,0516,051.068.000
20 mar 202415,5616,2215,4816,1616,16653.900
19 mar 202415,3315,6614,9315,6515,65951.500
18 mar 202415,4115,6215,0515,4315,431.033.300
15 mar 202415,7716,0315,4315,4315,432.046.300
14 mar 202415,9616,0015,5515,6715,67848.400
14 mar 20240.19 Dividendo
13 mar 202415,7216,1915,7216,0915,90621.000
12 mar 202415,7016,0615,5015,7215,53616.300
11 mar 202415,9516,1115,7315,7515,56730.000
08 mar 202415,7015,9915,5815,9315,74740.100
07 mar 202415,5415,8415,3615,5315,35955.800
06 mar 202415,4415,5215,0415,3615,181.392.000
05 mar 202415,5015,6815,2015,2215,04993.900
04 mar 202415,4115,7215,1615,5515,37763.600
01 mar 202415,2715,4214,8515,4115,23800.800
29 feb 202414,9415,5814,9015,3015,121.178.500
28 feb 202414,7115,3614,5814,9314,751.142.600
27 feb 202414,6514,8514,3114,7714,60980.000
26 feb 202414,0414,6713,9214,5514,381.106.400
23 feb 202414,3214,5814,0214,0313,861.248.200
22 feb 202414,5714,8514,0614,4214,251.573.200
21 feb 202414,2414,7714,0914,6514,481.291.600
20 feb 202413,9115,5513,6914,3914,222.145.100
16 feb 202417,0517,3613,8114,0413,874.967.300
15 feb 202418,7019,1118,2318,4418,22957.000
14 feb 202418,4618,7918,2118,7718,55715.400
13 feb 202418,5918,8518,0118,1417,931.167.100
12 feb 202418,6419,2718,6419,1418,91922.100
09 feb 202418,4718,7018,0918,5518,33650.600
08 feb 202418,0118,6018,0118,4618,24873.600
07 feb 202418,7118,7118,0918,1917,98877.500
06 feb 202418,7219,0618,4718,7418,521.008.900
05 feb 202418,9018,9518,4618,7818,561.260.900
02 feb 202418,9119,7618,9119,2319,00910.700
01 feb 202419,2019,5919,0019,2018,97806.300
31 ene 202419,1819,7418,9519,2118,981.006.900
30 ene 202418,9819,4418,6219,2419,011.076.800
29 ene 202420,0820,0819,0219,1818,95965.100
26 ene 202419,1520,9319,0820,0819,841.407.300
25 ene 202418,2118,9918,1918,9818,76886.200
24 ene 202418,8018,8017,9918,0117,80731.400
23 ene 202419,2619,6518,6518,6918,47717.300
22 ene 202418,7418,9618,1718,8718,651.119.400
19 ene 202418,5618,6318,0118,5518,33579.600
18 ene 202418,2718,5017,9418,4318,21668.200
17 ene 202418,1518,9018,0618,2518,03779.600
16 ene 202418,2418,4517,9018,4418,22831.700
12 ene 202417,8718,4017,8418,3318,11586.000
11 ene 202417,8617,8917,3017,6817,47567.800
10 ene 202418,1018,2617,8517,9817,77502.700
09 ene 202417,9318,3117,6118,2818,06749.700
08 ene 202418,9418,9418,1518,2117,99787.100
05 ene 202418,1619,1618,0518,9118,691.035.500
04 ene 202418,4618,4617,9718,2618,04731.300
03 ene 202418,0718,4517,9118,1417,93831.100
02 ene 202418,1118,6017,7518,1617,95729.300
29 dic 202318,4618,5318,1618,3518,13706.900
28 dic 202318,0218,4817,9818,4818,26430.600
27 dic 202318,2918,3718,0218,1317,92553.100
26 dic 202318,0818,3017,8518,2218,00402.900
22 dic 202318,5118,8017,7517,9717,76460.900
21 dic 202318,2418,5918,2418,5218,30541.700
20 dic 202318,4818,8418,1018,1117,90967.900
19 dic 202318,0818,5617,9518,4818,261.005.600
18 dic 202317,9018,3917,7317,9917,78977.300
15 dic 202318,3718,3717,5617,7217,512.911.300
14 dic 202319,2719,7517,7718,2318,011.448.000
14 dic 20230.185 Dividendo
13 dic 202318,0018,8817,5118,7718,371.931.500
12 dic 202318,2518,5617,9217,9917,60936.100
11 dic 202318,8018,8617,9618,4018,001.094.800
08 dic 202318,7919,2418,3718,5918,191.009.700
07 dic 202318,5118,9418,2318,9218,511.956.800
06 dic 202319,1319,4018,3118,3817,981.376.900
05 dic 202319,9919,9918,9319,1318,721.041.400
04 dic 202320,9321,3419,9720,0319,601.364.300
01 dic 202319,5921,1519,4621,1220,661.060.700
30 nov 202319,5819,7919,3919,7019,281.159.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...