Millicom International Cellular S.A. Common Stockのデータ

Millicom International Cellular S.A. Common Stockの基本情報

名前 Millicom International Cellular S.A. Common Stock
ティッカー TIGO
国 Luxembourg
上場年 nan
セクター Public Utilities

Millicom International Cellular S.A. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.86 38.08 38.8 38.36 145200.0 38.36
2021-02-12 38.22 37.48 37.48 38.06 190100.0 38.06
2021-02-11 36.8 36.11 36.65 36.35 73000.0 36.35
2021-02-10 37.76 37.04 37.24 37.68 82400.0 37.68
2021-02-09 36.79 36.47 36.55 36.48 48600.0 36.48
2021-02-08 37.13 36.63 36.83 37.09 50200.0 37.09
2021-02-05 37.13 36.44 36.5 36.98 59000.0 36.98
2021-02-04 36.71 36.29 36.48 36.61 42700.0 36.61
2021-02-03 37.55 37.17 37.25 37.5 40200.0 37.5
2021-02-02 37.92 37.38 37.47 37.76 44500.0 37.76
2021-02-01 37.8 37.06 37.27 37.57 39300.0 37.57
2021-01-29 37.66 36.9 37.38 37.03 42800.0 37.03
2021-01-28 37.67 36.46 36.68 37.43 83600.0 37.43
2021-01-27 37.56 36.85 37.55 37.06 94700.0 37.06
2021-01-26 38.19 37.51 38.16 37.57 104300.0 37.57
2021-01-25 39.09 38.37 38.91 38.99 53300.0 38.99
2021-01-22 40.23 39.76 39.81 39.95 66900.0 39.95
2021-01-21 40.43 39.1 39.1 39.96 123600.0 39.96
2021-01-20 39.11 38.37 38.52 38.88 75500.0 38.88
2021-01-19 38.55 38.21 38.49 38.46 49700.0 38.46
2021-01-15 38.99 38.0 38.4 38.52 58300.0 38.52
2021-01-14 38.68 38.08 38.25 38.43 31200.0 38.43
2021-01-13 38.62 38.06 38.41 38.15 29100.0 38.15
2021-01-12 38.85 38.37 38.57 38.7 19300.0 38.7
2021-01-11 38.75 37.98 38.35 38.52 68000.0 38.52
2021-01-08 39.19 38.52 38.72 38.81 67700.0 38.81
2021-01-07 39.46 38.98 39.19 39.37 77000.0 39.37
2021-01-06 40.14 38.68 38.97 39.89 50700.0 39.89
2021-01-05 38.98 38.12 38.4 38.9 31000.0 38.9
2021-01-04 39.2 38.32 39.06 38.55 48900.0 38.55
2020-12-31 39.01 38.47 39.01 38.78 61300.0 38.78
2020-12-30 39.66 38.92 39.34 39.02 37400.0 39.02
2020-12-29 39.65 38.86 39.54 38.89 70800.0 38.89
2020-12-28 39.32 38.61 39.09 39.01 72500.0 39.01
2020-12-24 38.77 38.42 38.73 38.61 28100.0 38.61
2020-12-23 38.85 38.34 38.66 38.44 36300.0 38.44
2020-12-22 39.08 38.6 39.07 38.65 56800.0 38.65
2020-12-21 40.23 38.94 39.52 39.91 76900.0 39.91
2020-12-18 41.16 40.62 40.8 40.84 64800.0 40.84
2020-12-17 41.02 40.33 40.9 40.45 63300.0 40.45
2020-12-16 40.58 39.99 40.5 40.31 95500.0 40.31
2020-12-15 40.55 40.03 40.23 40.38 95200.0 40.38
2020-12-14 39.84 38.84 39.73 39.15 75400.0 39.15
2020-12-11 39.12 38.45 39.12 38.79 52300.0 38.79
2020-12-10 39.63 39.11 39.11 39.43 62700.0 39.43
2020-12-09 40.05 38.83 39.96 39.21 120000.0 39.21
2020-12-08 39.91 39.25 39.69 39.57 80200.0 39.57
2020-12-07 40.35 39.77 40.24 40.03 51900.0 40.03
2020-12-04 40.78 40.0 40.51 40.11 80900.0 40.11
2020-12-03 40.85 39.97 40.4 40.05 73100.0 40.05
2020-12-02 41.18 40.33 40.42 40.87 52100.0 40.87
2020-12-01 39.96 39.12 39.25 39.92 47800.0 39.92
2020-11-30 40.21 39.32 40.14 39.42 76900.0 39.42
2020-11-27 39.9 39.21 39.68 39.76 43400.0 39.76
2020-11-25 40.07 39.23 39.67 39.99 86800.0 39.99
2020-11-24 39.21 38.31 38.56 39.11 117800.0 39.11
2020-11-23 37.5 37.01 37.32 37.01 102300.0 37.01
2020-11-20 36.82 36.2 36.7 36.53 46400.0 36.53
2020-11-19 36.94 34.75 36.1 36.69 96400.0 36.69
2020-11-18 36.87 36.0 36.48 36.04 85300.0 36.04
2020-11-17 36.78 36.4 36.67 36.58 82700.0 36.58
2020-11-16 37.31 36.78 37.26 36.85 115500.0 36.85
2020-11-13 36.55 36.0 36.14 36.49 54700.0 36.49
2020-11-12 36.14 35.22 36.06 35.35 79200.0 35.35
2020-11-11 36.69 35.82 36.41 36.15 84800.0 36.15
2020-11-10 35.36 34.63 34.97 35.33 207000.0 35.33
2020-11-09 33.8 32.83 33.52 33.29 189400.0 33.29
2020-11-06 30.72 30.16 30.72 30.16 56500.0 30.16
2020-11-05 31.05 30.53 30.79 30.83 88700.0 30.83
2020-11-04 30.43 29.55 29.79 29.88 79600.0 29.88
2020-11-03 29.89 29.41 29.51 29.81 85700.0 29.81
2020-11-02 29.5 28.64 29.43 29.01 92200.0 29.01
2020-10-30 30.22 28.89 29.39 29.84 83500.0 29.84
2020-10-29 28.73 27.71 28.12 28.31 52200.0 28.31
2020-10-28 28.93 28.15 28.48 28.53 72200.0 28.53
2020-10-27 30.33 29.4 30.26 29.45 59700.0 29.45
2020-10-26 31.89 30.38 31.74 30.6 54400.0 30.6
2020-10-23 32.9 32.1 32.23 32.88 57000.0 32.88
2020-10-22 32.8 31.75 31.75 32.78 69500.0 32.78
2020-10-21 32.17 31.7 31.92 31.81 56900.0 31.81
2020-10-20 32.64 32.06 32.08 32.28 79800.0 32.28
2020-10-19 33.02 32.09 32.63 32.32 99300.0 32.32
2020-10-16 31.1 30.58 30.68 30.75 66000.0 30.75
2020-10-15 30.54 30.15 30.23 30.34 73100.0 30.34
2020-10-14 31.12 30.59 30.98 30.67 67600.0 30.67
2020-10-13 31.26 30.72 31.26 30.74 68300.0 30.74
2020-10-12 31.81 31.39 31.5 31.52 82400.0 31.52
2020-10-09 31.94 31.13 31.33 31.49 115200.0 31.49
2020-10-08 31.9 31.21 31.25 31.71 96900.0 31.71
2020-10-07 31.66 30.92 31.48 31.2 74600.0 31.2
2020-10-06 31.51 30.79 31.28 30.94 119400.0 30.94
2020-10-05 30.75 30.41 30.51 30.52 113100.0 30.52
2020-10-02 29.96 29.35 29.35 29.65 103000.0 29.65
2020-10-01 30.42 29.81 30.39 29.93 154900.0 29.93
2020-09-30 30.78 30.01 30.01 30.28 128900.0 30.28
2020-09-29 30.32 29.43 30.28 29.62 137500.0 29.62
2020-09-28 29.4 28.99 29.2 29.12 118700.0 29.12
2020-09-25 28.38 27.82 28.27 28.32 110000.0 28.32
2020-09-24 28.73 28.27 28.58 28.35 94000.0 28.35
2020-09-23 30.34 29.03 30.16 29.19 170000.0 29.19
2020-09-22 30.41 29.33 30.34 29.65 142800.0 29.65
2020-09-21 30.91 30.09 30.9 30.35 188100.0 30.35
2020-09-18 32.81 31.54 32.59 31.88 1317500.0 31.88
2020-09-17 32.21 31.72 31.99 32.1 195800.0 32.1
2020-09-16 32.53 31.97 32.36 32.14 207700.0 32.14
2020-09-15 32.53 31.93 32.45 32.02 245800.0 32.02
2020-09-14 32.59 31.31 32.51 31.92 384300.0 31.92
2020-09-11 32.92 32.02 32.87 32.17 108900.0 32.17
2020-09-10 33.44 32.07 33.4 32.13 139900.0 32.13
2020-09-09 33.15 32.28 32.61 32.66 181800.0 32.66
2020-09-08 29.96 29.28 29.68 29.37 79500.0 29.37
2020-09-04 29.09 28.32 28.86 28.97 67000.0 28.97
2020-09-03 29.69 28.62 29.5 28.81 69200.0 28.81
2020-09-02 29.11 28.82 29.05 29.1 57100.0 29.1
2020-09-01 29.64 29.13 29.28 29.44 57600.0 29.44
2020-08-31 30.16 29.51 30.12 29.55 137500.0 29.55
2020-08-28 30.2 29.38 29.6 30.14 114900.0 30.14
2020-08-27 29.94 29.44 29.93 29.9 95800.0 29.9
2020-08-26 30.05 29.73 29.79 29.91 71600.0 29.91
2020-08-25 29.55 28.68 29.47 29.51 114500.0 29.51
2020-08-24 28.38 27.87 27.94 28.27 121800.0 28.27
2020-08-21 27.35 27.15 27.3 27.26 90700.0 27.26
2020-08-20 28.1 27.77 27.89 28.01 39100.0 28.01
2020-08-19 28.63 28.22 28.4 28.28 64600.0 28.28
2020-08-18 28.26 27.65 28.2 27.9 51400.0 27.9
2020-08-17 28.66 27.94 28.66 28.04 95700.0 28.04
2020-08-14 29.3 28.71 28.8 29.27 80600.0 29.27
2020-08-13 29.65 29.13 29.15 29.42 46100.0 29.42
2020-08-12 29.16 28.7 29.05 29.0 43200.0 29.0
2020-08-11 29.75 28.76 29.71 28.85 56300.0 28.85
2020-08-10 29.32 28.55 28.66 28.94 108200.0 28.94
2020-08-07 28.35 27.76 27.88 28.07 83400.0 28.07
2020-08-06 28.79 28.18 28.7 28.42 102400.0 28.42
2020-08-05 29.51 28.99 29.42 29.13 102600.0 29.13
2020-08-04 29.62 28.89 29.31 28.99 117900.0 28.99
2020-08-03 30.02 29.47 29.99 29.82 116900.0 29.82
2020-07-31 31.11 29.61 31.09 29.75 110300.0 29.75
2020-07-30 29.85 28.81 29.51 29.82 118500.0 29.82
2020-07-29 28.98 28.31 28.9 28.51 113200.0 28.51
2020-07-28 29.15 28.67 28.79 28.7 67200.0 28.7
2020-07-27 28.34 27.95 28.14 28.14 47600.0 28.14
2020-07-24 28.59 27.95 28.53 28.14 71300.0 28.14
2020-07-23 29.58 28.81 29.51 29.08 70100.0 29.08
2020-07-22 29.26 28.66 28.83 29.06 85800.0 29.06
2020-07-21 29.75 28.96 29.57 29.29 127300.0 29.29
2020-07-20 28.75 28.22 28.43 28.47 113000.0 28.47
2020-07-17 27.92 27.29 27.92 27.47 70700.0 27.47
2020-07-16 27.89 27.2 27.27 27.3 172000.0 27.3
2020-07-15 26.43 25.98 26.2 26.25 106700.0 26.25
2020-07-14 25.21 24.78 25.0 25.03 78800.0 25.03
2020-07-13 25.74 25.21 25.7 25.26 74800.0 25.26
2020-07-10 25.95 25.48 25.65 25.8 96600.0 25.8
2020-07-09 26.53 25.3 26.5 25.5 91800.0 25.5
2020-07-08 26.63 26.09 26.26 26.61 69500.0 26.61
2020-07-07 26.41 25.71 26.35 25.75 76800.0 25.75
2020-07-06 26.97 26.47 26.87 26.85 86300.0 26.85
2020-07-02 26.98 26.26 26.74 26.27 73300.0 26.27
2020-07-01 26.33 25.88 25.95 26.09 50000.0 26.09
2020-06-30 26.42 25.65 25.67 26.15 75200.0 26.15
2020-06-29 26.07 25.23 25.34 25.71 80800.0 25.71
2020-06-26 25.82 24.98 25.82 25.17 105400.0 25.17
2020-06-25 25.97 25.38 25.6 25.77 142700.0 25.77
2020-06-24 26.58 25.37 26.51 25.48 138200.0 25.48
2020-06-23 27.29 27.02 27.05 27.16 110400.0 27.16
2020-06-22 26.81 26.12 26.47 26.52 175300.0 26.52
2020-06-19 27.28 26.23 26.89 26.49 707500.0 26.49
2020-06-18 26.69 25.92 26.1 26.5 123800.0 26.5
2020-06-17 26.95 26.13 26.71 26.59 174600.0 26.59
2020-06-16 27.62 26.76 27.39 26.9 237400.0 26.9
2020-06-15 27.74 25.38 25.5 27.71 279200.0 27.71
2020-06-12 26.83 26.02 26.36 26.49 237200.0 26.49
2020-06-11 26.74 24.83 26.6 24.96 222200.0 24.96
2020-06-10 29.44 28.51 29.01 28.73 173300.0 28.73
2020-06-09 29.76 29.13 29.38 29.34 125300.0 29.34
2020-06-08 30.94 29.98 30.13 30.9 271100.0 30.9
2020-06-05 29.23 28.47 28.98 28.73 153200.0 28.73
2020-06-04 28.39 27.7 27.8 28.03 131400.0 28.03
2020-06-03 27.89 27.46 27.58 27.79 101700.0 27.79
2020-06-02 26.3 25.62 26.06 25.8 122300.0 25.8
2020-06-01 26.01 25.3 25.45 25.9 156900.0 25.9
2020-05-29 24.37 23.75 24.08 24.31 171400.0 24.31
2020-05-28 24.99 23.9 24.12 24.6 255200.0 24.6
2020-05-27 23.3 22.61 23.06 23.16 173200.0 23.16
2020-05-26 22.47 21.9 21.93 22.19 180700.0 22.19
2020-05-22 21.29 20.84 21.08 21.21 138000.0 21.21
2020-05-21 21.4 20.77 21.0 20.86 103400.0 20.86
2020-05-20 21.09 20.62 20.62 20.96 68300.0 20.96
2020-05-19 21.11 20.31 21.03 20.39 120500.0 20.39
2020-05-18 21.78 20.5 20.55 21.74 194300.0 21.74
2020-05-15 20.89 20.18 20.33 20.86 166300.0 20.86
2020-05-14 21.27 20.15 20.43 21.19 163800.0 21.19
2020-05-13 21.93 21.34 21.71 21.49 228000.0 21.49
2020-05-12 22.99 21.05 22.84 22.26 193600.0 22.26
2020-05-11 23.79 23.29 23.54 23.36 76800.0 23.36
2020-05-08 24.8 24.29 24.58 24.63 82000.0 24.63
2020-05-07 23.97 22.9 23.25 23.7 232100.0 23.7
2020-05-06 23.8 23.12 23.8 23.36 98900.0 23.36
2020-05-05 24.76 24.0 24.24 24.2 148400.0 24.2
2020-05-04 23.51 22.76 22.97 23.5 221600.0 23.5
2020-05-01 26.65 25.04 26.2 25.14 100500.0 25.14
2020-04-30 27.33 25.32 27.33 26.51 174600.0 26.51
2020-04-29 29.18 27.61 28.35 28.42 232400.0 28.42
2020-04-28 27.6 27.08 27.58 27.29 89700.0 27.29
2020-04-27 27.33 26.51 26.62 27.03 57300.0 27.03
2020-04-24 26.54 25.58 26.54 26.12 90500.0 26.12
2020-04-23 26.91 26.24 26.43 26.49 59800.0 26.49
2020-04-22 26.7 25.83 26.57 25.91 41100.0 25.91
2020-04-21 26.71 26.0 26.5 26.15 62000.0 26.15
2020-04-20 28.76 27.93 28.28 28.16 146600.0 28.16
2020-04-17 29.37 28.76 29.25 29.02 167800.0 29.02
2020-04-16 29.14 28.64 28.78 29.11 127900.0 29.11
2020-04-15 30.77 28.69 30.77 29.19 221200.0 29.19
2020-04-14 30.68 30.22 30.3 30.68 107700.0 30.68
2020-04-13 30.95 29.79 30.74 30.22 30400.0 30.22
2020-04-09 30.85 29.57 29.57 30.56 55800.0 30.56
2020-04-08 29.06 28.5 28.94 28.8 74400.0 28.8
2020-04-07 30.01 28.95 29.54 29.32 104300.0 29.32
2020-04-06 28.54 28.04 28.31 28.3 47800.0 28.3
2020-04-03 27.81 27.37 27.52 27.81 81400.0 27.81
2020-04-02 27.51 26.54 26.9 26.89 79300.0 26.89
2020-04-01 27.79 27.25 27.6 27.44 74300.0 27.44
2020-03-31 28.48 27.51 27.52 28.4 56700.0 28.4
2020-03-30 27.96 27.35 27.61 27.56 157300.0 27.56
2020-03-27 29.32 28.18 28.61 28.61 76200.0 28.61
2020-03-26 30.48 27.76 27.9 29.7 231300.0 29.7
2020-03-25 28.19 26.13 26.87 27.8 130700.0 27.8
2020-03-24 26.47 25.24 25.6 25.53 216700.0 25.53
2020-03-23 24.38 23.48 23.65 23.61 134600.0 23.61
2020-03-20 25.06 22.61 24.74 22.86 165400.0 22.86
2020-03-19 25.18 23.75 24.22 24.08 186400.0 24.08
2020-03-18 24.4 22.05 23.95 22.5 106500.0 22.5
2020-03-17 25.17 23.58 24.69 24.51 88600.0 24.51
2020-03-16 26.0 23.57 23.65 24.51 149900.0 24.51
2020-03-13 31.81 27.43 31.81 28.87 179700.0 28.87
2020-03-12 34.74 30.12 31.9 31.4 120000.0 31.4
2020-03-11 39.05 36.95 38.9 37.2 99800.0 37.2
2020-03-10 42.97 39.55 42.93 40.32 99900.0 40.32
2020-03-09 43.92 42.24 43.04 42.24 66300.0 42.24
2020-03-06 45.7 44.63 45.42 44.87 63300.0 44.87
2020-03-05 46.53 45.2 45.46 45.32 44000.0 45.32
2020-03-04 45.63 44.97 45.56 45.49 37200.0 45.49
2020-03-03 46.69 43.99 46.49 45.09 116200.0 45.09
2020-03-02 45.72 44.71 45.67 45.72 58300.0 45.72
2020-02-28 46.17 44.39 44.88 45.51 83400.0 45.51
2020-02-27 47.18 45.24 46.0 45.47 74200.0 45.47
2020-02-26 47.8 45.8 46.24 47.49 75100.0 47.49
2020-02-25 45.14 44.29 44.79 44.78 93600.0 44.78
2020-02-24 44.83 44.09 44.37 44.26 41200.0 44.26
2020-02-21 46.51 46.02 46.36 46.37 24600.0 46.37
2020-02-20 47.0 46.02 46.93 46.2 38300.0 46.2
2020-02-19 47.49 47.09 47.14 47.38 19100.0 47.38
2020-02-18 46.92 46.25 46.35 46.65 16500.0 46.65