Premium
T Mobile USA Inc (1TMUS)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -14.2 | -6.06060606061 | 234.3 | 234.3 | 220.1 | 8 | 230.72105263 | DE |
| 12 | 29.52 | 15.4895581908 | 190.58 | 234.3 | 190.58 | 52 | 216.08099315 | DE |
| 26 | 53.7 | 32.2716346154 | 166.4 | 234.3 | 165 | 42 | 208.58597273 | DE |
| 52 | 80.1 | 57.2142857143 | 140 | 234.3 | 140 | 42 | 183.47804071 | DE |
| 156 | 83.84 | 61.5294290327 | 136.26 | 234.3 | 136.26 | 40 | 182.91688945 | DE |
| 260 | 83.84 | 61.5294290327 | 136.26 | 234.3 | 136.26 | 40 | 182.91688945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734972900 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734713700 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734627300 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734540900 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734454500 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734368100 | 220.1 | 0 | 0.00 | 220.1 | 220.1 | 220.1 | 0 |
| 1734108900 | 220.1 | -9.35 | -4.07 | 220.1 | 220.1 | 220.1 | 1 |
| 1734022500 | 229.45 | 0 | 0.00 | 229.45 | 229.45 | 229.45 | 0 |
| 1733936100 | 229.45 | 0 | 0.00 | 229.45 | 229.45 | 229.45 | 0 |
| 1733849700 | 229.45 | 0 | 0.00 | 229.45 | 229.45 | 229.45 | 0 |
| 1733763300 | 229.45 | -0.4 | -0.17 | 229.45 | 229.45 | 229.45 | 2 |
| 1733504100 | 229.85 | 0 | 0.00 | 229.85 | 229.85 | 229.85 | 0 |
| 1733417700 | 229.85 | -1.15 | -0.50 | 229.85 | 229.85 | 229.85 | 20 |
| 1733331300 | 231 | -3.3 | -1.41 | 231 | 231 | 231 | 7 |
| 1733244900 | 234.3 | 0 | 0.00 | 234.3 | 234.3 | 234.3 | 0 |
| 1733158500 | 234.3 | 0.95 | 0.41 | 234.3 | 234.3 | 234.3 | 8 |
| 1732899300 | 233.35 | 0 | 0.00 | 233.35 | 233.35 | 233.35 | 0 |
| 1732812900 | 233.35 | 0 | 0.00 | 233.35 | 233.35 | 233.35 | 0 |
| 1732726500 | 233.35 | 5.5 | 2.41 | 233.35 | 233.35 | 233.35 | 5 |
| 1732640100 | 227.85 | 0 | 0.00 | 227.85 | 227.85 | 227.85 | 0 |
| 1732553700 | 227.85 | 0 | 0.00 | 227.85 | 227.85 | 227.85 | 0 |
| 1732294500 | 227.85 | 7.3 | 3.31 | 227.85 | 227.85 | 227.85 | 5 |
| 1732208100 | 220.55 | 0 | 0.00 | 220.55 | 220.55 | 220.55 | 0 |
| 1732121700 | 220.55 | -7.95 | -3.48 | 220.55 | 220.55 | 220.55 | 21 |
| 1732035300 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1731948900 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1731689700 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1731603300 | 228.5 | 1.95 | 0.86 | 229.55 | 229.55 | 228.5 | 7 |
| 1731516900 | 226.55 | 2.7 | 1.21 | 226.55 | 226.55 | 226.55 | 20 |
| 1731430500 | 223.85 | 2.15 | 0.97 | 224.5 | 224.5 | 223.65 | 41 |
| 1731344100 | 221.7 | 6.1 | 2.83 | 221.55 | 221.7 | 221.55 | 300 |
| 1731084900 | 215.6 | 0 | 0.00 | 215.6 | 215.6 | 215.6 | 0 |
| 1730998500 | 215.6 | 0 | 0.00 | 215.6 | 215.6 | 215.6 | 0 |
| 1730912100 | 215.6 | 11.3 | 5.53 | 213.55 | 215.6 | 213.5 | 150 |
| 1730825700 | 204.3 | 0 | 0.00 | 204.3 | 204.3 | 204.3 | 0 |
| 1730739300 | 204.3 | -5.7 | -2.71 | 204.3 | 204.3 | 204.3 | 76 |
| 1730480100 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1730393700 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1730307300 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1730220900 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1730134500 | 210 | -6.75 | -3.11 | 211.15 | 211.15 | 210 | 42 |
| 1729871700 | 216.75 | 26.15 | 13.72 | 212.85 | 216.75 | 212.8 | 95 |
| 1729785300 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729698900 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729612500 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729526100 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729266900 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729180500 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729094100 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1729007700 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728921300 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728662100 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728575700 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728489300 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728402900 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 0 |
| 1728316500 | 190.6 | 1.16 | 0.61 | 190.58 | 190.6 | 190.58 | 76 |
| 1728057300 | 189.44 | 0 | 0.00 | 189.44 | 189.44 | 189.44 | 0 |
| 1727970900 | 189.44 | 5.24 | 2.84 | 189.44 | 189.44 | 189.44 | 31 |
| 1727856000 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
| 1727769600 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
| 1727683200 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
