Mercados españoles cerrados

United States Cellular Corporation (USM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,10-3,16 (-8,48%)
Al cierre: 04:00PM EDT
34,21 +0,11 (+0,32%)
Después del cierre: 05:36PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202436,8137,4233,7534,1034,10759.748
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
26 feb 202432,6033,6132,0133,3733,37215.600
23 feb 202433,2033,4832,5332,5532,55198.100
22 feb 202433,2533,6832,4333,2533,25334.800
21 feb 202432,8133,9332,3333,1533,15422.200
20 feb 202434,5035,7232,5232,9632,96818.400
16 feb 202439,1639,5734,3034,4834,48924.800
15 feb 202442,5843,0641,6741,7241,72337.200
14 feb 202442,3642,4441,4042,3842,38148.400
13 feb 202442,2842,7841,2641,6541,65162.400
12 feb 202441,7243,5541,5943,2443,24203.200
09 feb 202441,7542,2741,2941,4841,48188.000
08 feb 202441,2842,1840,6741,7041,70238.400
07 feb 202442,2742,7241,4041,5341,53189.800
06 feb 202443,2443,5242,1942,4942,49197.700
05 feb 202443,6043,9042,6143,1743,17172.000
02 feb 202443,8545,5543,3443,8643,86221.000
01 feb 202444,9944,9943,7944,2544,25128.300
31 ene 202444,2645,5744,0044,4044,40115.100
30 ene 202444,0945,0543,6744,2944,29150.100
29 ene 202446,0146,3044,3344,4044,40204.900
26 ene 202445,7148,4744,9346,5146,51466.300
25 ene 202443,4045,0443,4045,0445,04144.700
24 ene 202444,2244,5842,9743,0043,00156.200
23 ene 202445,4746,3844,3444,5744,57220.700
22 ene 202444,1945,5243,1045,3245,32281.800
19 ene 202443,0043,6942,0443,6843,68228.600
18 ene 202442,0043,1641,8042,9942,99161.200
17 ene 202442,0043,5542,0042,0442,04234.700
16 ene 202442,9642,9641,4942,7042,70257.500
12 ene 202441,8243,4141,8243,0743,07223.700
11 ene 202441,2541,4940,2841,3041,30149.800
10 ene 202441,1341,7040,8441,2041,2090.400
09 ene 202440,6041,7140,1741,6041,60142.700
08 ene 202442,1042,1540,5940,8140,81136.100
05 ene 202441,2942,4640,5442,2342,23177.200
04 ene 202440,9041,1640,1041,1641,16141.100
03 ene 202440,8141,4339,7940,5140,51328.800
02 ene 202441,7442,0240,2640,8940,89312.800
29 dic 202341,4342,1641,2241,5441,54570.000
28 dic 202340,1641,6840,1641,6841,68136.600
27 dic 202340,3540,8540,0840,5640,56121.900
26 dic 202340,2240,4939,5140,3840,38110.600
22 dic 202340,4041,0139,4639,6839,68181.600
21 dic 202340,4341,7440,3941,2041,20104.800
20 dic 202341,1442,0040,2540,3040,30182.800
19 dic 202340,1341,3640,1341,1841,18201.300
18 dic 202339,9240,5939,6139,9839,98171.100
15 dic 202340,6840,6839,3739,5739,57379.600
14 dic 202343,3244,4540,4540,4540,45433.200
13 dic 202340,5543,0740,2242,7142,71181.600
12 dic 202342,1242,1940,4940,7340,73226.300
11 dic 202342,4843,0541,9342,5342,53106.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...