Premium
Telephone and Data Systems Inc (TDS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.02 | -8.05763073639 | 37.48 | 37.615 | 34.13 | 1125703 | 35.49852558 | CS |
| 4 | -5.45 | -13.6557253821 | 39.91 | 40.38 | 34.13 | 1202807 | 37.95962611 | CS |
| 12 | -10.04 | -22.5617977528 | 44.5 | 49.12 | 34.13 | 1060202 | 40.54513378 | CS |
| 26 | -6.34 | -15.5392156863 | 40.8 | 49.12 | 34.13 | 977574 | 42.39116578 | CS |
| 52 | -1.26 | -3.5274356103 | 35.72 | 49.12 | 34.13 | 1051787 | 40.50331898 | CS |
| 156 | 26.06 | 310.238095238 | 8.4 | 49.12 | 7 | 1156917 | 28.00590474 | CS |
| 260 | 11.93 | 52.9516200621 | 22.53 | 49.12 | 6.435 | 1291870 | 21.38379846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 34.78 | -0.46 | -1.31 | 34.98 | 35.66 | 34.75 | 868084 |
| 1783464000 | 35.24 | -0.11 | -0.31 | 35.61 | 36.05 | 35.13 | 1240300 |
| 1783377600 | 35.35 | -0.84 | -2.32 | 36.16 | 36.285 | 35.32 | 846780 |
| 1783032000 | 36.19 | -0.9 | -2.43 | 37.48 | 37.615 | 35.34 | 1547647 |
| 1782945600 | 37.09 | 0.08 | 0.22 | 36.8 | 37.325 | 36.64 | 1280082 |
| 1782859200 | 37.01 | -0.86 | -2.27 | 38 | 38.33 | 36.8 | 1721219 |
| 1782772800 | 37.87 | -0.58 | -1.51 | 38.16 | 38.35 | 37.165 | 1408809 |
| 1782513600 | 38.45 | 1.21 | 3.25 | 37.22 | 38.51 | 36.9 | 2450883 |
| 1782427200 | 37.24 | -0.31 | -0.83 | 37.59 | 37.86 | 37.15 | 749330 |
| 1782340800 | 37.55 | -1.52 | -3.89 | 39.04 | 39.46 | 37.445 | 839389 |
| 1782254400 | 39.07 | 0.13 | 0.33 | 39.13 | 39.65 | 38.7 | 640771 |
| 1782168000 | 38.94 | -0.65 | -1.64 | 39.15 | 40.105 | 38.77 | 1015792 |
| 1781822400 | 39.59 | 0.18 | 0.46 | 39.67 | 39.75 | 38.93 | 2119513 |
| 1781736000 | 39.41 | 0.05 | 0.13 | 38.99 | 39.5 | 38.885 | 1255769 |
| 1781649600 | 39.36 | -0.47 | -1.18 | 39.93 | 40 | 38.95 | 1237906 |
| 1781563200 | 39.83 | -0.32 | -0.80 | 40.08 | 40.38 | 39.5 | 1006657 |
| 1781304000 | 40.15 | 0.12 | 0.30 | 40.33 | 40.33 | 39.73 | 776686 |
| 1781217600 | 40.03 | 0.11 | 0.28 | 39.91 | 40.34 | 38.66 | 644905 |
| 1781131200 | 39.92 | 0.59 | 1.50 | 39.61 | 39.98 | 39.27 | 712161 |
| 1781044800 | 39.33 | 0.1 | 0.25 | 39.2 | 39.69 | 38.8901 | 821416 |
| 1780958400 | 39.23 | 0.07 | 0.18 | 39.1 | 39.6575 | 38.82 | 1018185 |
| 1780699200 | 39.16 | -0.5 | -1.26 | 39.58 | 39.87 | 38.81 | 970375 |
| 1780612800 | 39.66 | 0.47 | 1.20 | 39.53 | 39.85 | 38.79 | 1190762 |
| 1780526400 | 39.19 | -0.92 | -2.29 | 39.83 | 40.16 | 38.65 | 1313634 |
| 1780440000 | 40.11 | 0.68 | 1.72 | 39.27 | 40.24 | 39.27 | 937318 |
| 1780353600 | 39.43 | 0.32 | 0.82 | 38.58 | 39.47 | 38.485 | 742188 |
| 1780094400 | 39.11 | -0.2 | -0.51 | 39.31 | 39.59 | 38.715 | 1615636 |
| 1780008000 | 39.31 | -0.18 | -0.46 | 40 | 40 | 38.535 | 1108224 |
| 1779921600 | 39.49 | 0.63 | 1.62 | 39 | 40.55 | 38.715 | 1873294 |
| 1779835200 | 38.86 | -0.44 | -1.12 | 39.52 | 39.99 | 38.62 | 1298760 |
| 1779489600 | 39.3 | -1.9 | -4.61 | 41.05 | 41.05 | 38.24 | 2098919 |
| 1779403200 | 41.2 | -0.4 | -0.96 | 41.4 | 41.6 | 40.74 | 1074191 |
| 1779316800 | 41.6 | -0.46 | -1.09 | 42.06 | 42.55 | 41.46 | 920103 |
| 1779230400 | 42.06 | 0.64 | 1.55 | 41.26 | 42.155 | 40.86 | 1154712 |
| 1779144000 | 41.42 | 0.92 | 2.27 | 40.15 | 41.6 | 40.15 | 929228 |
| 1778884800 | 40.5 | -1.36 | -3.25 | 41.56 | 41.75 | 40.42 | 851222 |
| 1778798400 | 41.86 | -0.37 | -0.88 | 42.44 | 42.75 | 41.57 | 1160268 |
| 1778712000 | 42.23 | -0.53 | -1.24 | 42.76 | 43.13 | 41.34 | 1270716 |
| 1778625600 | 42.76 | -0.55 | -1.27 | 42.89 | 43.98 | 42.335 | 1625670 |
| 1778539200 | 43.31 | -3.16 | -6.80 | 46.61 | 46.61 | 43.18 | 2026718 |
| 1778280000 | 46.47 | 0.97 | 2.13 | 44.96 | 49.12 | 44.94 | 1906835 |
| 1778193600 | 45.5 | -0.02 | -0.04 | 45.52 | 45.84 | 45.015 | 677499 |
| 1778107200 | 45.52 | 0.14 | 0.31 | 45.185 | 45.83 | 44.9 | 651556 |
| 1778020800 | 45.38 | 0.41 | 0.91 | 45 | 45.56 | 44.62 | 529867 |
| 1777934400 | 44.97 | -0.51 | -1.12 | 45.61 | 45.61 | 44.305 | 599839 |
| 1777675200 | 45.48 | 0.42 | 0.93 | 45.05 | 46.8 | 44.6694 | 1012569 |
| 1777588800 | 45.06 | 0.74 | 1.67 | 44.3 | 45.23 | 44.27 | 840852 |
| 1777502400 | 44.32 | -0.13 | -0.29 | 44.25 | 45.37 | 44.25 | 852746 |
| 1777416000 | 44.45 | 0.33 | 0.75 | 44.3 | 44.59 | 43.73 | 535960 |
| 1777329600 | 44.12 | -1.09 | -2.41 | 45.27 | 45.66 | 43.75 | 741900 |
| 1777070400 | 45.21 | -0.15 | -0.33 | 45.38 | 45.55 | 45.03 | 562480 |
| 1776984000 | 45.36 | 0.75 | 1.68 | 44.73 | 45.64 | 44.66 | 705187 |
| 1776897600 | 44.61 | -0.5 | -1.11 | 45.29 | 45.47 | 44.44 | 507573 |
| 1776811200 | 45.11 | -0.26 | -0.57 | 45.29 | 45.41 | 44.85 | 468362 |
| 1776724800 | 45.37 | -0.45 | -0.98 | 45.76 | 46.1 | 45.29 | 315290 |
| 1776465600 | 45.82 | 0.25 | 0.55 | 45.62 | 46.35 | 45.45 | 549602 |
| 1776379200 | 45.57 | 0.89 | 1.99 | 44.5 | 45.59 | 44.5 | 609156 |
| 1776292800 | 44.68 | -0.81 | -1.78 | 45.64 | 45.64 | 44.445 | 495427 |
| 1776206400 | 45.49 | 0.22 | 0.49 | 45.67 | 45.865 | 45.075 | 1188437 |
| 1776120000 | 45.27 | -0.57 | -1.24 | 45.58 | 45.7975 | 44.875 | 612987 |
| 1775860800 | 45.84 | 0.18 | 0.39 | 45.61 | 45.96 | 45.07 | 353371 |
| 1775774400 | 45.66 | -0.07 | -0.15 | 45.45 | 45.89 | 45.09 | 579165 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
