|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 20,50 | 10.824.300 | 20,54 | 19,55 | 19,80 | 00:00:00 | | 2003-03-14 | 20,85 | 8.820.500 | 21,23 | 19,90 | 20,80 | 00:00:00 | | 2003-03-17 | 21,74 | 10.985.100 | 21,80 | 20,58 | 20,85 | 00:00:00 | | 2003-03-18 | 21,47 | 8.656.400 | 21,99 | 21,04 | 21,73 | 00:00:00 | | 2003-03-19 | 21,82 | 7.329.000 | 21,86 | 21,26 | 21,50 | 00:00:00 | | 2003-03-20 | 21,77 | 7.499.800 | 21,85 | 21,33 | 21,82 | 00:00:00 | | 2003-03-21 | 21,64 | 14.740.700 | 23,08 | 21,28 | 22,10 | 00:00:00 | | 2003-03-24 | 20,93 | 7.937.600 | 21,60 | 20,74 | 21,60 | 00:00:00 | | 2003-03-25 | 21,15 | 7.528.100 | 21,37 | 20,85 | 21,10 | 00:00:00 | | 2003-03-26 | 21,43 | 8.848.800 | 21,50 | 20,76 | 21,15 | 00:00:00 | | 2003-03-27 | 20,85 | 12.056.700 | 21,28 | 20,75 | 21,08 | 00:00:00 | | 2003-03-28 | 20,24 | 11.967.300 | 20,76 | 20,20 | 20,35 | 00:00:00 | | 2003-03-31 | 20,06 | 9.678.500 | 20,43 | 19,65 | 19,85 | 00:00:00 | | 2003-04-01 | 21,38 | 18.283.700 | 21,70 | 20,40 | 20,50 | 00:00:00 | | 2003-04-02 | 22,15 | 11.965.700 | 22,50 | 21,40 | 21,40 | 00:00:00 | | 2003-04-03 | 21,68 | 8.096.100 | 22,46 | 21,68 | 22,15 | 00:00:00 | | 2003-04-04 | 21,90 | 7.403.800 | 22,27 | 21,56 | 22,27 | 00:00:00 | | 2003-04-07 | 21,91 | 7.938.700 | 22,80 | 21,85 | 22,70 | 00:00:00 | | 2003-04-08 | 21,48 | 8.538.000 | 21,95 | 21,40 | 21,55 | 00:00:00 | | 2003-04-09 | 21,03 | 7.429.600 | 21,95 | 20,99 | 21,60 | 00:00:00 | | 2003-04-10 | 21,05 | 7.961.300 | 21,30 | 20,77 | 21,30 | 00:00:00 | | 2003-04-11 | 20,71 | 7.422.400 | 21,31 | 20,57 | 21,22 | 00:00:00 | | 2003-04-14 | 21,19 | 7.385.600 | 21,19 | 20,55 | 20,55 | 00:00:00 | | 2003-04-15 | 21,25 | 6.422.200 | 21,25 | 20,97 | 21,25 | 00:00:00 | | 2003-04-16 | 20,29 | 9.424.700 | 21,30 | 20,25 | 21,28 | 00:00:00 | | 2003-04-17 | 20,60 | 12.593.600 | 20,71 | 20,00 | 20,10 | 00:00:00 | | 2003-04-21 | 20,03 | 8.774.000 | 20,73 | 19,97 | 20,70 | 00:00:00 | | 2003-04-22 | 19,98 | 14.255.600 | 20,02 | 19,65 | 19,80 | 00:00:00 | | 2003-04-23 | 21,80 | 20.511.400 | 21,98 | 20,40 | 20,49 | 00:00:00 | | 2003-04-24 | 22,52 | 18.982.300 | 22,90 | 22,00 | 22,10 | 00:00:00 | | 2003-04-25 | 22,12 | 9.321.600 | 22,57 | 21,96 | 22,45 | 00:00:00 | | 2003-04-28 | 23,05 | 9.616.400 | 23,14 | 22,20 | 22,35 | 00:00:00 | | 2003-04-29 | 23,05 | 10.766.000 | 23,27 | 22,60 | 23,13 | 00:00:00 | | 2003-04-30 | 23,36 | 17.432.100 | 23,70 | 22,87 | 23,25 | 00:00:00 | | 2003-05-01 | 23,29 | 7.792.700 | 23,50 | 22,59 | 23,36 | 00:00:00 | | 2003-05-02 | 24,01 | 10.180.600 | 24,24 | 23,23 | 23,50 | 00:00:00 | | 2003-05-05 | 23,53 | 6.905.000 | 24,19 | 23,34 | 24,01 | 00:00:00 | | 2003-05-06 | 23,75 | 9.972.400 | 23,93 | 23,50 | 23,60 | 00:00:00 | | 2003-05-07 | 23,07 | 8.114.900 | 23,45 | 23,01 | 23,45 | 00:00:00 | | 2003-05-08 | 23,01 | 9.400.200 | 23,35 | 22,83 | 23,06 | 00:00:00 | | 2003-05-09 | 23,67 | 8.292.600 | 23,67 | 23,16 | 23,20 | 00:00:00 | | 2003-05-12 | 24,64 | 14.362.500 | 25,00 | 24,07 | 24,15 | 00:00:00 | | 2003-05-13 | 24,54 | 6.980.200 | 24,88 | 24,39 | 24,64 | 00:00:00 | | 2003-05-14 | 24,66 | 9.252.400 | 24,88 | 24,40 | 24,80 | 00:00:00 | | 2003-05-15 | 24,76 | 6.781.900 | 24,97 | 24,35 | 24,60 | 00:00:00 | | 2003-05-16 | 24,95 | 7.051.800 | 25,08 | 24,54 | 24,76 | 00:00:00 | | 2003-05-19 | 24,35 | 6.214.200 | 24,70 | 24,07 | 24,55 | 00:00:00 | | 2003-05-20 | 24,37 | 7.895.100 | 24,63 | 24,00 | 24,33 | 00:00:00 | | 2003-05-21 | 24,06 | 9.478.400 | 24,22 | 23,61 | 24,00 | 00:00:00 | | 2003-05-22 | 24,20 | 9.025.700 | 24,30 | 23,90 | 23,90 | 00:00:00 | | 2003-05-23 | 25,15 | 9.849.700 | 25,20 | 24,04 | 24,15 | 00:00:00 | | 2003-05-27 | 25,45 | 9.718.900 | 25,52 | 24,90 | 25,25 | 00:00:00 | | 2003-05-28 | 25,32 | 9.282.100 | 25,60 | 25,27 | 25,45 | 00:00:00 | | 2003-05-29 | 25,20 | 9.550.100 | 25,93 | 25,00 | 25,00 | 00:00:00 | | 2003-05-30 | 25,46 | 7.759.800 | 25,86 | 25,20 | 25,20 | 00:00:00 | | 2003-06-02 | 25,80 | 10.040.300 | 26,55 | 25,54 | 25,80 | 00:00:00 | | 2003-06-03 | 25,83 | 7.335.600 | 26,19 | 25,71 | 25,80 | 00:00:00 | | 2003-06-04 | 26,18 | 8.998.800 | 26,24 | 25,50 | 25,65 | 00:00:00 | | 2003-06-05 | 26,53 | 8.030.000 | 26,64 | 26,00 | 26,10 | 00:00:00 | | 2003-06-06 | 26,42 | 8.044.500 | 27,16 | 26,17 | 26,95 | 00:00:00 | | 2003-06-09 | 25,80 | 10.868.800 | 27,35 | 25,56 | 26,80 | 00:00:00 | | 2003-06-10 | 25,74 | 10.496.800 | 25,99 | 25,40 | 25,57 | 00:00:00 | | 2003-06-11 | 25,83 | 7.654.700 | 25,89 | 25,47 | 25,62 | 00:00:00 | | 2003-06-12 | 26,02 | 6.605.800 | 26,10 | 25,50 | 26,00 | 00:00:00 | | 2003-06-13 | 25,32 | 8.236.300 | 25,75 | 25,19 | 25,65 | 00:00:00 | | 2003-06-16 | 25,85 | 7.685.400 | 25,97 | 25,36 | 25,52 | 00:00:00 | | 2003-06-17 | 25,55 | 8.804.200 | 25,80 | 25,30 | 25,47 | 00:00:00 | | 2003-06-18 | 25,66 | 7.608.600 | 26,07 | 25,41 | 25,62 | 00:00:00 | | 2003-06-19 | 25,61 | 6.368.700 | 25,82 | 25,33 | 25,72 | 00:00:00 | | 2003-06-20 | 26,10 | 15.335.400 | 26,18 | 25,75 | 25,85 | 00:00:00 | | 2003-06-23 | 26,03 | 9.083.900 | 26,30 | 25,90 | 26,08 | 00:00:00 | | 2003-06-24 | 26,40 | 10.913.700 | 26,70 | 26,03 | 26,05 | 00:00:00 | | 2003-06-25 | 25,80 | 8.691.400 | 26,61 | 25,70 | 26,40 | 00:00:00 | | 2003-06-26 | 26,03 | 6.233.400 | 26,08 | 25,55 | 25,85 | 00:00:00 | | 2003-06-27 | 25,44 | 6.534.000 | 25,89 | 25,36 | 25,80 | 00:00:00 | | 2003-06-30 | 25,55 | 8.536.300 | 25,82 | 25,46 | 25,54 | 00:00:00 | | 2003-07-01 | 26,03 | 10.356.900 | 26,09 | 25,48 | 25,55 | 00:00:00 | | 2003-07-02 | 26,60 | 8.058.900 | 26,63 | 26,02 | 26,25 | 00:00:00 | | 2003-07-03 | 26,23 | 4.891.600 | 26,81 | 26,14 | 26,55 | 00:00:00 | | 2003-07-07 | 26,35 | 8.923.500 | 26,88 | 26,10 | 26,24 | 00:00:00 | | 2003-07-08 | 26,11 | 6.965.700 | 26,28 | 25,75 | 25,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
