Última Hora: "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT   "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT    "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT    "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,160 (-0.48%%) AT&T Inc. - [Ticker: T]Gráfico AT&T Inc.  Noticias AT&T Inc.  Descargar Históricos de Metastock AT&T Inc. y Otros  Análisis Técnico AT&T Inc.  
Última Transacción33,490Hora de Cotización2017-11-01 - 19:35:00
Variación-0,160 (-0.48%)Rango 52 Semanas[0,000 - 0,000]
Máximo33,940Mínimo33,290
Volumen31.407.535Volumen Medio (3m)0
Demanda / Oferta33,490 x 20.100 - 33,500 x 16.000Yield
Cierre Anterior33,650PER0,00%
Apertura33,860EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para T desde 2000-01-01 hasta 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0347,005.791.90049,0046,6348,5600:00:00
2000-01-0444,257.173.60047,7543,5047,0600:00:00
2000-01-0544,949.090.00045,2544,4445,0000:00:00
2000-01-0643,757.153.60045,0043,1344,5600:00:00
2000-01-0744,135.885.60044,7543,3844,5600:00:00
2000-01-1044,757.118.70045,0044,2544,7500:00:00
2000-01-1144,136.472.80044,9443,8144,6900:00:00
2000-01-1241,818.920.00043,5641,5043,5000:00:00
2000-01-1340,818.250.00042,9440,7542,3800:00:00
2000-01-1442,009.888.30042,0040,0041,2500:00:00
2000-01-1841,139.824.50043,0640,8842,1300:00:00
2000-01-1940,5610.212.30041,0040,0041,0000:00:00
2000-01-2041,0010.080.40041,5640,0640,8100:00:00
2000-01-2143,0015.950.40043,3842,0042,8800:00:00
2000-01-2442,009.980.40043,5040,9443,4400:00:00
2000-01-2540,0015.943.10041,1338,5641,0000:00:00
2000-01-2640,007.662.10040,5039,6940,5000:00:00
2000-01-2739,006.920.10040,3139,0040,0600:00:00
2000-01-2839,258.650.60040,4439,0039,3100:00:00
2000-01-3142,8811.255.30043,5039,0639,5000:00:00
2000-02-0142,388.949.60043,0041,7543,0000:00:00
2000-02-0242,506.675.10043,1342,5043,0000:00:00
2000-02-0342,007.703.80043,1941,3143,0000:00:00
2000-02-0442,006.773.00042,3841,5642,0000:00:00
2000-02-0741,885.804.50042,3141,0641,3800:00:00
2000-02-0842,065.669.80043,0042,0042,5000:00:00
2000-02-0942,636.809.50042,8142,0042,3100:00:00
2000-02-1042,135.151.20042,4441,9442,3800:00:00
2000-02-1140,445.575.70042,0639,7542,0000:00:00
2000-02-1440,888.459.10041,5039,4439,5000:00:00
2000-02-1540,698.191.90041,0039,5640,0000:00:00
2000-02-1639,068.475.10040,6938,7540,3800:00:00
2000-02-1740,009.273.60040,0038,0038,9400:00:00
2000-02-1838,2513.922.40038,2536,0038,0600:00:00
2000-02-2236,5014.056.00037,3135,5637,2500:00:00
2000-02-2335,7512.876.30036,5034,8136,0000:00:00
2000-02-2435,5012.888.00035,8834,8135,4400:00:00
2000-02-2535,4411.357.40036,6934,9436,0000:00:00
2000-02-2837,0011.264.90037,5035,7535,7500:00:00
2000-02-2937,758.579.00038,1337,1337,1900:00:00
2000-03-0142,0015.273.60042,0039,7540,0600:00:00
2000-03-0245,2514.977.20046,0042,8143,0000:00:00
2000-03-0345,568.890.70046,0044,1945,5000:00:00
2000-03-0643,386.434.20044,5642,7544,5600:00:00
2000-03-0741,886.848.90044,5041,8843,5600:00:00
2000-03-0841,636.801.60042,0641,3841,8800:00:00
2000-03-0941,565.970.70041,6340,6341,3800:00:00
2000-03-1042,007.409.90042,5041,4441,5600:00:00
2000-03-1343,696.477.80044,0041,0641,2500:00:00
2000-03-1442,136.635.30043,7542,0043,7500:00:00
2000-03-1542,507.035.60043,0042,3142,6300:00:00
2000-03-1645,139.511.10045,5042,9443,9400:00:00
2000-03-1745,759.068.20046,8145,1345,3800:00:00
2000-03-2044,444.634.40045,7544,1945,1300:00:00
2000-03-2145,254.397.50045,3843,8144,5600:00:00
2000-03-2243,315.046.80044,9443,0044,3800:00:00
2000-03-2343,565.530.30044,0042,3842,4400:00:00
2000-03-2443,005.129.80043,6942,5643,0600:00:00
2000-03-2743,195.878.80043,6342,4443,1300:00:00
2000-03-2842,506.264.60043,3842,4442,6900:00:00
2000-03-2942,256.818.40043,8841,9442,9400:00:00
2000-03-3041,638.871.80043,3841,5643,0000:00:00
2000-03-3142,137.637.90043,0042,0042,5000:00:00
2000-04-0344,757.712.00044,8842,4442,5000:00:00
2000-04-0446,0010.787.70047,1944,7545,0000:00:00
2000-04-0546,318.541.90047,1345,8846,0000:00:00
2000-04-0646,615.801.50047,3146,0046,0600:00:00
2000-04-0746,385.166.70047,1945,3147,0000:00:00
2000-04-1046,254.222.80046,4445,5646,0000:00:00
2000-04-1147,256.522.90048,2546,0646,3100:00:00
2000-04-1247,007.787.60049,0047,0047,9400:00:00
2000-04-1347,005.746.00047,3146,0047,3100:00:00
2000-04-1442,637.487.00046,6342,0045,6300:00:00
2000-04-1741,887.506.70043,5640,8843,5000:00:00
2000-04-1841,506.746.60041,9440,4441,1300:00:00
2000-04-1941,947.169.80042,6341,1341,4400:00:00
2000-04-2041,193.875.90042,3840,9442,0000:00:00
2000-04-2442,254.906.40042,4441,0041,1900:00:00
2000-04-2544,949.328.40045,4442,4442,8100:00:00
2000-04-2644,007.447.30045,1943,5045,0000:00:00
2000-04-2743,257.162.00044,2543,0043,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters