|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,40 | 7.596.800 | 25,05 | 24,23 | 24,33 | 00:00:00 | | 2002-11-15 | 25,19 | 7.715.400 | 25,23 | 24,10 | 24,41 | 00:00:00 | | 2002-11-18 | 25,64 | 8.173.000 | 26,04 | 25,00 | 25,44 | 00:00:00 | | 2002-11-19 | 25,48 | 6.724.500 | 25,70 | 25,07 | 25,60 | 00:00:00 | | 2002-11-20 | 26,20 | 9.795.800 | 26,85 | 25,21 | 25,32 | 00:00:00 | | 2002-11-21 | 27,48 | 11.146.700 | 27,93 | 26,12 | 26,20 | 00:00:00 | | 2002-11-22 | 27,55 | 8.017.700 | 28,18 | 27,11 | 27,49 | 00:00:00 | | 2002-11-25 | 28,40 | 8.141.600 | 28,45 | 27,29 | 27,35 | 00:00:00 | | 2002-11-26 | 27,45 | 7.918.400 | 28,42 | 27,37 | 28,40 | 00:00:00 | | 2002-11-27 | 28,73 | 5.098.900 | 28,75 | 27,55 | 27,70 | 00:00:00 | | 2002-11-29 | 28,50 | 3.332.300 | 28,74 | 27,87 | 28,00 | 00:00:00 | | 2002-12-02 | 28,35 | 7.492.300 | 29,10 | 27,90 | 28,75 | 00:00:00 | | 2002-12-03 | 26,93 | 8.025.100 | 27,95 | 26,65 | 27,70 | 00:00:00 | | 2002-12-04 | 26,45 | 8.882.400 | 26,99 | 26,25 | 26,93 | 00:00:00 | | 2002-12-05 | 26,25 | 6.162.700 | 26,70 | 25,80 | 26,55 | 00:00:00 | | 2002-12-06 | 26,43 | 6.156.600 | 26,94 | 25,61 | 25,75 | 00:00:00 | | 2002-12-09 | 25,69 | 5.830.800 | 26,18 | 25,51 | 26,18 | 00:00:00 | | 2002-12-10 | 25,70 | 5.328.900 | 25,75 | 25,26 | 25,50 | 00:00:00 | | 2002-12-11 | 25,53 | 6.023.000 | 25,85 | 24,85 | 25,05 | 00:00:00 | | 2002-12-12 | 25,56 | 5.105.500 | 25,78 | 25,05 | 25,78 | 00:00:00 | | 2002-12-13 | 25,75 | 6.097.800 | 26,50 | 25,30 | 25,35 | 00:00:00 | | 2002-12-16 | 27,13 | 9.489.400 | 27,25 | 25,98 | 25,98 | 00:00:00 | | 2002-12-17 | 27,55 | 8.349.700 | 27,99 | 27,05 | 27,13 | 00:00:00 | | 2002-12-18 | 27,25 | 10.444.000 | 27,99 | 27,20 | 27,75 | 00:00:00 | | 2002-12-19 | 27,69 | 7.374.900 | 27,92 | 27,26 | 27,26 | 00:00:00 | | 2002-12-20 | 28,21 | 12.759.000 | 28,70 | 27,85 | 28,68 | 00:00:00 | | 2002-12-23 | 28,00 | 6.359.000 | 28,35 | 27,75 | 28,08 | 00:00:00 | | 2002-12-24 | 27,80 | 2.239.400 | 28,05 | 27,69 | 28,01 | 00:00:00 | | 2002-12-26 | 28,05 | 4.259.100 | 28,75 | 27,75 | 27,75 | 00:00:00 | | 2002-12-27 | 27,28 | 4.788.500 | 28,10 | 27,03 | 27,80 | 00:00:00 | | 2002-12-30 | 27,27 | 4.997.200 | 27,80 | 26,75 | 27,25 | 00:00:00 | | 2002-12-31 | 27,11 | 5.713.000 | 27,50 | 26,90 | 27,23 | 00:00:00 | | 2003-01-02 | 28,91 | 7.302.900 | 28,98 | 27,72 | 27,90 | 00:00:00 | | 2003-01-03 | 28,88 | 6.065.900 | 29,00 | 28,51 | 28,92 | 00:00:00 | | 2003-01-06 | 31,19 | 17.354.500 | 31,65 | 29,56 | 29,97 | 00:00:00 | | 2003-01-07 | 30,28 | 12.617.700 | 30,86 | 29,81 | 30,85 | 00:00:00 | | 2003-01-08 | 28,78 | 11.568.800 | 29,66 | 28,61 | 29,30 | 00:00:00 | | 2003-01-09 | 29,07 | 7.695.100 | 29,42 | 28,63 | 28,78 | 00:00:00 | | 2003-01-10 | 28,80 | 6.187.300 | 29,08 | 28,55 | 29,08 | 00:00:00 | | 2003-01-13 | 28,76 | 7.159.500 | 29,46 | 28,61 | 29,25 | 00:00:00 | | 2003-01-14 | 29,61 | 8.935.500 | 29,61 | 28,97 | 29,20 | 00:00:00 | | 2003-01-15 | 28,54 | 8.187.600 | 29,99 | 28,50 | 29,72 | 00:00:00 | | 2003-01-16 | 27,85 | 7.546.500 | 28,90 | 27,75 | 28,79 | 00:00:00 | | 2003-01-17 | 27,28 | 5.888.600 | 28,06 | 27,06 | 27,85 | 00:00:00 | | 2003-01-21 | 26,70 | 5.781.800 | 27,65 | 26,65 | 27,55 | 00:00:00 | | 2003-01-22 | 26,93 | 5.808.800 | 27,48 | 26,64 | 26,77 | 00:00:00 | | 2003-01-23 | 25,53 | 10.967.100 | 26,94 | 25,05 | 26,94 | 00:00:00 | | 2003-01-24 | 24,54 | 13.030.700 | 25,79 | 24,25 | 25,55 | 00:00:00 | | 2003-01-27 | 24,85 | 8.329.000 | 25,38 | 24,50 | 24,50 | 00:00:00 | | 2003-01-28 | 24,32 | 13.137.900 | 24,80 | 23,40 | 23,75 | 00:00:00 | | 2003-01-29 | 24,32 | 11.870.800 | 24,52 | 23,86 | 23,90 | 00:00:00 | | 2003-01-30 | 23,85 | 8.743.000 | 24,53 | 23,75 | 24,50 | 00:00:00 | | 2003-01-31 | 24,44 | 9.902.600 | 24,63 | 23,56 | 23,81 | 00:00:00 | | 2003-02-03 | 25,28 | 11.269.000 | 25,62 | 24,90 | 25,05 | 00:00:00 | | 2003-02-04 | 25,62 | 11.609.100 | 26,00 | 25,25 | 25,65 | 00:00:00 | | 2003-02-05 | 25,35 | 8.659.800 | 26,30 | 25,21 | 26,20 | 00:00:00 | | 2003-02-06 | 24,91 | 6.863.500 | 25,60 | 24,65 | 25,36 | 00:00:00 | | 2003-02-07 | 25,18 | 6.225.500 | 25,70 | 24,85 | 25,50 | 00:00:00 | | 2003-02-10 | 24,50 | 12.545.900 | 25,00 | 23,50 | 24,55 | 00:00:00 | | 2003-02-11 | 23,71 | 9.396.800 | 24,35 | 23,49 | 24,00 | 00:00:00 | | 2003-02-12 | 23,07 | 9.695.600 | 23,71 | 22,97 | 23,71 | 00:00:00 | | 2003-02-13 | 22,45 | 14.333.500 | 23,23 | 22,15 | 23,08 | 00:00:00 | | 2003-02-14 | 23,35 | 9.264.500 | 23,35 | 22,35 | 22,46 | 00:00:00 | | 2003-02-18 | 23,69 | 8.326.500 | 23,85 | 23,38 | 23,50 | 00:00:00 | | 2003-02-19 | 23,03 | 9.614.300 | 23,45 | 22,74 | 23,44 | 00:00:00 | | 2003-02-20 | 21,30 | 26.083.000 | 22,96 | 20,70 | 22,55 | 00:00:00 | | 2003-02-21 | 20,73 | 28.986.200 | 21,17 | 20,20 | 20,66 | 00:00:00 | | 2003-02-24 | 20,75 | 13.391.900 | 20,97 | 20,12 | 20,65 | 00:00:00 | | 2003-02-25 | 21,35 | 12.001.200 | 21,43 | 20,43 | 20,76 | 00:00:00 | | 2003-02-26 | 20,66 | 9.479.100 | 21,45 | 20,58 | 21,05 | 00:00:00 | | 2003-02-27 | 21,07 | 9.353.200 | 21,25 | 20,80 | 21,00 | 00:00:00 | | 2003-02-28 | 20,80 | 9.393.200 | 21,34 | 20,56 | 21,13 | 00:00:00 | | 2003-03-03 | 20,75 | 7.367.600 | 21,34 | 20,60 | 21,20 | 00:00:00 | | 2003-03-04 | 20,46 | 6.731.500 | 20,98 | 20,23 | 20,90 | 00:00:00 | | 2003-03-05 | 20,85 | 7.534.600 | 20,85 | 20,35 | 20,35 | 00:00:00 | | 2003-03-06 | 20,42 | 7.355.800 | 20,88 | 20,24 | 20,55 | 00:00:00 | | 2003-03-07 | 20,49 | 10.142.300 | 20,56 | 20,12 | 20,18 | 00:00:00 | | 2003-03-10 | 19,35 | 10.764.200 | 20,25 | 19,20 | 20,15 | 00:00:00 | | 2003-03-11 | 19,34 | 10.227.100 | 19,85 | 19,11 | 19,40 | 00:00:00 | | 2003-03-12 | 19,45 | 12.864.000 | 19,50 | 18,85 | 19,22 | 00:00:00 | | 2003-03-13 | 20,50 | 10.824.300 | 20,54 | 19,55 | 19,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
