|
 AT&T Inc. - [Ticker: T] |     | | Última Transacción | 33,490 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,160 (-0.48%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 33,940 | Mínimo | 33,290 | | Volumen | 31.407.535 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 33,490 x 20.100 - 33,500 x 16.000 | Yield | | | Cierre Anterior | 33,650 | PER | 0,00% | | Apertura | 33,860 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 47,00 | 5.791.900 | 49,00 | 46,63 | 48,56 | 00:00:00 | | 2000-01-04 | 44,25 | 7.173.600 | 47,75 | 43,50 | 47,06 | 00:00:00 | | 2000-01-05 | 44,94 | 9.090.000 | 45,25 | 44,44 | 45,00 | 00:00:00 | | 2000-01-06 | 43,75 | 7.153.600 | 45,00 | 43,13 | 44,56 | 00:00:00 | | 2000-01-07 | 44,13 | 5.885.600 | 44,75 | 43,38 | 44,56 | 00:00:00 | | 2000-01-10 | 44,75 | 7.118.700 | 45,00 | 44,25 | 44,75 | 00:00:00 | | 2000-01-11 | 44,13 | 6.472.800 | 44,94 | 43,81 | 44,69 | 00:00:00 | | 2000-01-12 | 41,81 | 8.920.000 | 43,56 | 41,50 | 43,50 | 00:00:00 | | 2000-01-13 | 40,81 | 8.250.000 | 42,94 | 40,75 | 42,38 | 00:00:00 | | 2000-01-14 | 42,00 | 9.888.300 | 42,00 | 40,00 | 41,25 | 00:00:00 | | 2000-01-18 | 41,13 | 9.824.500 | 43,06 | 40,88 | 42,13 | 00:00:00 | | 2000-01-19 | 40,56 | 10.212.300 | 41,00 | 40,00 | 41,00 | 00:00:00 | | 2000-01-20 | 41,00 | 10.080.400 | 41,56 | 40,06 | 40,81 | 00:00:00 | | 2000-01-21 | 43,00 | 15.950.400 | 43,38 | 42,00 | 42,88 | 00:00:00 | | 2000-01-24 | 42,00 | 9.980.400 | 43,50 | 40,94 | 43,44 | 00:00:00 | | 2000-01-25 | 40,00 | 15.943.100 | 41,13 | 38,56 | 41,00 | 00:00:00 | | 2000-01-26 | 40,00 | 7.662.100 | 40,50 | 39,69 | 40,50 | 00:00:00 | | 2000-01-27 | 39,00 | 6.920.100 | 40,31 | 39,00 | 40,06 | 00:00:00 | | 2000-01-28 | 39,25 | 8.650.600 | 40,44 | 39,00 | 39,31 | 00:00:00 | | 2000-01-31 | 42,88 | 11.255.300 | 43,50 | 39,06 | 39,50 | 00:00:00 | | 2000-02-01 | 42,38 | 8.949.600 | 43,00 | 41,75 | 43,00 | 00:00:00 | | 2000-02-02 | 42,50 | 6.675.100 | 43,13 | 42,50 | 43,00 | 00:00:00 | | 2000-02-03 | 42,00 | 7.703.800 | 43,19 | 41,31 | 43,00 | 00:00:00 | | 2000-02-04 | 42,00 | 6.773.000 | 42,38 | 41,56 | 42,00 | 00:00:00 | | 2000-02-07 | 41,88 | 5.804.500 | 42,31 | 41,06 | 41,38 | 00:00:00 | | 2000-02-08 | 42,06 | 5.669.800 | 43,00 | 42,00 | 42,50 | 00:00:00 | | 2000-02-09 | 42,63 | 6.809.500 | 42,81 | 42,00 | 42,31 | 00:00:00 | | 2000-02-10 | 42,13 | 5.151.200 | 42,44 | 41,94 | 42,38 | 00:00:00 | | 2000-02-11 | 40,44 | 5.575.700 | 42,06 | 39,75 | 42,00 | 00:00:00 | | 2000-02-14 | 40,88 | 8.459.100 | 41,50 | 39,44 | 39,50 | 00:00:00 | | 2000-02-15 | 40,69 | 8.191.900 | 41,00 | 39,56 | 40,00 | 00:00:00 | | 2000-02-16 | 39,06 | 8.475.100 | 40,69 | 38,75 | 40,38 | 00:00:00 | | 2000-02-17 | 40,00 | 9.273.600 | 40,00 | 38,00 | 38,94 | 00:00:00 | | 2000-02-18 | 38,25 | 13.922.400 | 38,25 | 36,00 | 38,06 | 00:00:00 | | 2000-02-22 | 36,50 | 14.056.000 | 37,31 | 35,56 | 37,25 | 00:00:00 | | 2000-02-23 | 35,75 | 12.876.300 | 36,50 | 34,81 | 36,00 | 00:00:00 | | 2000-02-24 | 35,50 | 12.888.000 | 35,88 | 34,81 | 35,44 | 00:00:00 | | 2000-02-25 | 35,44 | 11.357.400 | 36,69 | 34,94 | 36,00 | 00:00:00 | | 2000-02-28 | 37,00 | 11.264.900 | 37,50 | 35,75 | 35,75 | 00:00:00 | | 2000-02-29 | 37,75 | 8.579.000 | 38,13 | 37,13 | 37,19 | 00:00:00 | | 2000-03-01 | 42,00 | 15.273.600 | 42,00 | 39,75 | 40,06 | 00:00:00 | | 2000-03-02 | 45,25 | 14.977.200 | 46,00 | 42,81 | 43,00 | 00:00:00 | | 2000-03-03 | 45,56 | 8.890.700 | 46,00 | 44,19 | 45,50 | 00:00:00 | | 2000-03-06 | 43,38 | 6.434.200 | 44,56 | 42,75 | 44,56 | 00:00:00 | | 2000-03-07 | 41,88 | 6.848.900 | 44,50 | 41,88 | 43,56 | 00:00:00 | | 2000-03-08 | 41,63 | 6.801.600 | 42,06 | 41,38 | 41,88 | 00:00:00 | | 2000-03-09 | 41,56 | 5.970.700 | 41,63 | 40,63 | 41,38 | 00:00:00 | | 2000-03-10 | 42,00 | 7.409.900 | 42,50 | 41,44 | 41,56 | 00:00:00 | | 2000-03-13 | 43,69 | 6.477.800 | 44,00 | 41,06 | 41,25 | 00:00:00 | | 2000-03-14 | 42,13 | 6.635.300 | 43,75 | 42,00 | 43,75 | 00:00:00 | | 2000-03-15 | 42,50 | 7.035.600 | 43,00 | 42,31 | 42,63 | 00:00:00 | | 2000-03-16 | 45,13 | 9.511.100 | 45,50 | 42,94 | 43,94 | 00:00:00 | | 2000-03-17 | 45,75 | 9.068.200 | 46,81 | 45,13 | 45,38 | 00:00:00 | | 2000-03-20 | 44,44 | 4.634.400 | 45,75 | 44,19 | 45,13 | 00:00:00 | | 2000-03-21 | 45,25 | 4.397.500 | 45,38 | 43,81 | 44,56 | 00:00:00 | | 2000-03-22 | 43,31 | 5.046.800 | 44,94 | 43,00 | 44,38 | 00:00:00 | | 2000-03-23 | 43,56 | 5.530.300 | 44,00 | 42,38 | 42,44 | 00:00:00 | | 2000-03-24 | 43,00 | 5.129.800 | 43,69 | 42,56 | 43,06 | 00:00:00 | | 2000-03-27 | 43,19 | 5.878.800 | 43,63 | 42,44 | 43,13 | 00:00:00 | | 2000-03-28 | 42,50 | 6.264.600 | 43,38 | 42,44 | 42,69 | 00:00:00 | | 2000-03-29 | 42,25 | 6.818.400 | 43,88 | 41,94 | 42,94 | 00:00:00 | | 2000-03-30 | 41,63 | 8.871.800 | 43,38 | 41,56 | 43,00 | 00:00:00 | | 2000-03-31 | 42,13 | 7.637.900 | 43,00 | 42,00 | 42,50 | 00:00:00 | | 2000-04-03 | 44,75 | 7.712.000 | 44,88 | 42,44 | 42,50 | 00:00:00 | | 2000-04-04 | 46,00 | 10.787.700 | 47,19 | 44,75 | 45,00 | 00:00:00 | | 2000-04-05 | 46,31 | 8.541.900 | 47,13 | 45,88 | 46,00 | 00:00:00 | | 2000-04-06 | 46,61 | 5.801.500 | 47,31 | 46,00 | 46,06 | 00:00:00 | | 2000-04-07 | 46,38 | 5.166.700 | 47,19 | 45,31 | 47,00 | 00:00:00 | | 2000-04-10 | 46,25 | 4.222.800 | 46,44 | 45,56 | 46,00 | 00:00:00 | | 2000-04-11 | 47,25 | 6.522.900 | 48,25 | 46,06 | 46,31 | 00:00:00 | | 2000-04-12 | 47,00 | 7.787.600 | 49,00 | 47,00 | 47,94 | 00:00:00 | | 2000-04-13 | 47,00 | 5.746.000 | 47,31 | 46,00 | 47,31 | 00:00:00 | | 2000-04-14 | 42,63 | 7.487.000 | 46,63 | 42,00 | 45,63 | 00:00:00 | | 2000-04-17 | 41,88 | 7.506.700 | 43,56 | 40,88 | 43,50 | 00:00:00 | | 2000-04-18 | 41,50 | 6.746.600 | 41,94 | 40,44 | 41,13 | 00:00:00 | | 2000-04-19 | 41,94 | 7.169.800 | 42,63 | 41,13 | 41,44 | 00:00:00 | | 2000-04-20 | 41,19 | 3.875.900 | 42,38 | 40,94 | 42,00 | 00:00:00 | | 2000-04-24 | 42,25 | 4.906.400 | 42,44 | 41,00 | 41,19 | 00:00:00 | | 2000-04-25 | 44,94 | 9.328.400 | 45,44 | 42,44 | 42,81 | 00:00:00 | | 2000-04-26 | 44,00 | 7.447.300 | 45,19 | 43,50 | 45,00 | 00:00:00 | | 2000-04-27 | 43,25 | 7.162.000 | 44,25 | 43,00 | 43,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
