XNAS
Datos históricos de T-Mobile US, Inc.
T-Mobile US, Inc. · TMUS
$148.75
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:41:47 UTC
- Variación en el periodo
- −35.06%
- Máximo
- US$231.02
- 10 de octubre de 2025
- Mínimo
- US$147.90
- 9 de octubre de 2026
- Volumen medio diario
- 5.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 155.51 | 156.89 | 147.90 | 148.58 | −13.27% | 19.03 M |
| 8 oct 2026 | 168.42 | 171.80 | 167.92 | 171.31 | +2.18% | 4.39 M |
| 7 oct 2026 | 167.99 | 169.78 | 166.88 | 167.65 | +1.04% | 3.89 M |
| 6 oct 2026 | 164.36 | 166.06 | 163.02 | 165.93 | +0.78% | 4.32 M |
| 5 oct 2026 | 162.23 | 164.76 | 162.23 | 164.64 | +0.61% | 4.3 M |
| 2 oct 2026 | 161.60 | 164.57 | 160.81 | 163.64 | +1.18% | 3.41 M |
| 1 oct 2026 | 163.38 | 163.93 | 161.30 | 161.73 | −0.83% | 3.94 M |
| 30 sep 2026 | 162.72 | 164.62 | 162.41 | 163.08 | +0.06% | 3.93 M |
| 29 sep 2026 | 164.47 | 165.46 | 162.76 | 162.98 | −2.08% | 4.31 M |
| 28 sep 2026 | 165.63 | 167.50 | 164.52 | 166.45 | +0.62% | 4.8 M |
| 25 sep 2026 | 165.47 | 166.58 | 164.61 | 165.43 | +0.05% | 3.85 M |
| 24 sep 2026 | 165.58 | 167.74 | 164.65 | 165.35 | −0.19% | 4.99 M |
| 23 sep 2026 | 162.74 | 166.71 | 161.14 | 165.66 | +2.00% | 8.05 M |
| 22 sep 2026 | 166.13 | 166.49 | 161.21 | 162.41 | −1.73% | 7.03 M |
| 21 sep 2026 | 166.52 | 167.96 | 161.85 | 165.27 | −1.73% | 7.01 M |
| 18 sep 2026 | 164.76 | 169.49 | 164.02 | 168.18 | +1.04% | 12.87 M |
| 17 sep 2026 | 176.61 | 176.86 | 166.35 | 166.45 | −5.57% | 6.85 M |
| 16 sep 2026 | 180.68 | 180.93 | 173.17 | 176.26 | −2.33% | 5.3 M |
| 15 sep 2026 | 183.23 | 184.66 | 180.28 | 180.47 | −1.33% | 3.63 M |
| 14 sep 2026 | 184.20 | 185.58 | 182.27 | 182.90 | +0.31% | 2.84 M |
| 11 sep 2026 | 179.12 | 183.90 | 178.66 | 182.33 | +2.92% | 3.68 M |
| 10 sep 2026 | 178.33 | 179.23 | 174.65 | 177.16 | −0.10% | 4.55 M |
| 9 sep 2026 | 180.66 | 181.10 | 176.24 | 177.34 | −2.39% | 3.37 M |
| 8 sep 2026 | 181.24 | 183.26 | 179.61 | 181.69 | +0.09% | 4.2 M |
| 4 sep 2026 | 187.48 | 187.71 | 180.65 | 181.52 | −3.46% | 4.51 M |
| 3 sep 2026 | 188.33 | 189.87 | 186.75 | 188.02 | +0.38% | 3.26 M |
| 2 sep 2026 | 183.56 | 188.07 | 182.43 | 187.30 | +2.82% | 6.03 M |
| 1 sep 2026 | 181.80 | 183.62 | 180.38 | 182.16 | +0.95% | 3.94 M |
| 31 ago 2026 | 180.25 | 182.72 | 179.50 | 180.44 | −0.51% | 3.81 M |
| 28 ago 2026 | 178.77 | 181.50 | 176.49 | 181.37 | +2.04% | 3.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.