|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 26,11 | 6.965.700 | 26,28 | 25,75 | 25,75 | 00:00:00 | | 2003-07-09 | 25,76 | 7.741.600 | 26,30 | 25,57 | 26,13 | 00:00:00 | | 2003-07-10 | 24,98 | 8.079.900 | 25,58 | 24,82 | 25,55 | 00:00:00 | | 2003-07-11 | 25,41 | 6.116.600 | 25,49 | 24,90 | 24,90 | 00:00:00 | | 2003-07-14 | 25,17 | 6.119.500 | 25,74 | 25,07 | 25,55 | 00:00:00 | | 2003-07-15 | 24,80 | 8.853.000 | 25,77 | 24,52 | 25,25 | 00:00:00 | | 2003-07-16 | 24,12 | 10.098.800 | 24,65 | 23,86 | 24,65 | 00:00:00 | | 2003-07-17 | 23,46 | 12.301.200 | 23,97 | 23,05 | 23,95 | 00:00:00 | | 2003-07-18 | 24,18 | 9.017.100 | 24,18 | 23,56 | 23,80 | 00:00:00 | | 2003-07-21 | 23,13 | 11.640.100 | 24,24 | 23,02 | 24,13 | 00:00:00 | | 2003-07-22 | 23,77 | 11.190.700 | 23,95 | 23,36 | 23,45 | 00:00:00 | | 2003-07-23 | 23,97 | 11.700.000 | 24,36 | 23,60 | 24,05 | 00:00:00 | | 2003-07-24 | 23,30 | 14.180.100 | 24,27 | 22,95 | 24,25 | 00:00:00 | | 2003-07-25 | 23,54 | 10.566.600 | 23,69 | 22,47 | 23,35 | 00:00:00 | | 2003-07-28 | 23,95 | 7.426.200 | 24,06 | 23,52 | 23,95 | 00:00:00 | | 2003-07-29 | 23,57 | 8.617.000 | 24,20 | 23,40 | 24,20 | 00:00:00 | | 2003-07-30 | 23,63 | 8.322.300 | 24,00 | 23,63 | 23,88 | 00:00:00 | | 2003-07-31 | 23,36 | 9.584.000 | 24,00 | 23,28 | 23,97 | 00:00:00 | | 2003-08-01 | 23,40 | 7.861.800 | 23,64 | 23,05 | 23,60 | 00:00:00 | | 2003-08-04 | 23,85 | 8.242.700 | 24,00 | 23,37 | 23,60 | 00:00:00 | | 2003-08-05 | 23,23 | 8.883.300 | 23,87 | 23,20 | 23,86 | 00:00:00 | | 2003-08-06 | 23,45 | 8.230.500 | 23,69 | 23,11 | 23,23 | 00:00:00 | | 2003-08-07 | 23,38 | 6.080.400 | 23,53 | 23,22 | 23,30 | 00:00:00 | | 2003-08-08 | 23,40 | 6.290.500 | 23,52 | 23,25 | 23,38 | 00:00:00 | | 2003-08-11 | 23,52 | 3.833.200 | 23,60 | 23,27 | 23,49 | 00:00:00 | | 2003-08-12 | 23,60 | 8.827.700 | 23,64 | 23,08 | 23,58 | 00:00:00 | | 2003-08-13 | 23,10 | 8.716.700 | 23,71 | 23,00 | 23,70 | 00:00:00 | | 2003-08-14 | 23,08 | 7.604.600 | 23,22 | 22,96 | 23,20 | 00:00:00 | | 2003-08-15 | 23,23 | 4.354.500 | 23,23 | 22,91 | 23,20 | 00:00:00 | | 2003-08-18 | 23,53 | 6.506.300 | 23,58 | 23,20 | 23,26 | 00:00:00 | | 2003-08-19 | 23,66 | 6.736.000 | 23,73 | 23,36 | 23,55 | 00:00:00 | | 2003-08-20 | 23,74 | 6.891.600 | 23,99 | 23,61 | 23,66 | 00:00:00 | | 2003-08-21 | 23,77 | 10.694.400 | 24,31 | 23,67 | 24,00 | 00:00:00 | | 2003-08-22 | 23,15 | 10.188.500 | 23,81 | 23,07 | 23,77 | 00:00:00 | | 2003-08-25 | 22,88 | 7.504.900 | 23,17 | 22,74 | 23,07 | 00:00:00 | | 2003-08-26 | 23,10 | 7.217.400 | 23,14 | 22,50 | 22,82 | 00:00:00 | | 2003-08-27 | 22,70 | 6.668.600 | 23,90 | 22,65 | 22,95 | 00:00:00 | | 2003-08-28 | 22,80 | 8.391.600 | 22,85 | 22,46 | 22,70 | 00:00:00 | | 2003-08-29 | 22,46 | 10.599.800 | 22,79 | 22,29 | 22,68 | 00:00:00 | | 2003-09-02 | 22,49 | 11.352.200 | 22,62 | 22,34 | 22,44 | 00:00:00 | | 2003-09-03 | 22,95 | 12.113.400 | 23,20 | 22,47 | 22,48 | 00:00:00 | | 2003-09-04 | 23,12 | 8.363.600 | 23,34 | 22,91 | 23,05 | 00:00:00 | | 2003-09-05 | 23,00 | 7.320.800 | 23,22 | 22,95 | 23,12 | 00:00:00 | | 2003-09-08 | 23,13 | 5.133.100 | 23,28 | 23,00 | 23,05 | 00:00:00 | | 2003-09-09 | 22,92 | 6.533.500 | 23,27 | 22,86 | 23,08 | 00:00:00 | | 2003-09-10 | 23,30 | 10.122.500 | 23,48 | 22,92 | 23,00 | 00:00:00 | | 2003-09-11 | 23,29 | 10.257.300 | 23,62 | 23,22 | 23,47 | 00:00:00 | | 2003-09-12 | 23,43 | 6.634.700 | 23,52 | 23,08 | 23,34 | 00:00:00 | | 2003-09-15 | 23,06 | 8.961.200 | 23,49 | 23,01 | 23,40 | 00:00:00 | | 2003-09-16 | 23,41 | 8.128.300 | 23,43 | 22,98 | 23,03 | 00:00:00 | | 2003-09-17 | 23,49 | 6.761.100 | 23,52 | 23,25 | 23,40 | 00:00:00 | | 2003-09-18 | 24,04 | 13.020.900 | 24,06 | 23,64 | 23,75 | 00:00:00 | | 2003-09-19 | 23,86 | 10.458.900 | 24,04 | 23,58 | 24,04 | 00:00:00 | | 2003-09-22 | 23,40 | 6.987.800 | 23,82 | 23,18 | 23,82 | 00:00:00 | | 2003-09-23 | 22,52 | 19.729.700 | 23,93 | 22,20 | 23,20 | 00:00:00 | | 2003-09-24 | 21,91 | 15.886.400 | 22,73 | 21,80 | 22,52 | 00:00:00 | | 2003-09-25 | 22,04 | 10.690.400 | 22,29 | 21,70 | 21,91 | 00:00:00 | | 2003-09-26 | 21,82 | 12.563.100 | 22,21 | 21,80 | 22,02 | 00:00:00 | | 2003-09-29 | 21,98 | 10.308.100 | 22,08 | 21,65 | 21,92 | 00:00:00 | | 2003-09-30 | 22,25 | 11.334.100 | 22,25 | 21,75 | 21,83 | 00:00:00 | | 2003-10-01 | 22,60 | 12.576.500 | 22,60 | 22,05 | 22,37 | 00:00:00 | | 2003-10-02 | 22,50 | 9.672.200 | 22,58 | 22,15 | 22,40 | 00:00:00 | | 2003-10-03 | 22,61 | 12.483.200 | 22,97 | 22,53 | 22,88 | 00:00:00 | | 2003-10-06 | 22,77 | 8.163.100 | 22,79 | 22,47 | 22,55 | 00:00:00 | | 2003-10-07 | 22,91 | 8.378.100 | 22,95 | 22,55 | 22,55 | 00:00:00 | | 2003-10-08 | 22,16 | 8.684.600 | 22,51 | 22,08 | 22,45 | 00:00:00 | | 2003-10-09 | 22,04 | 12.004.700 | 22,34 | 21,89 | 22,33 | 00:00:00 | | 2003-10-10 | 21,95 | 10.299.800 | 22,15 | 21,68 | 22,00 | 00:00:00 | | 2003-10-13 | 21,70 | 8.596.800 | 22,14 | 21,51 | 21,99 | 00:00:00 | | 2003-10-14 | 21,40 | 12.054.600 | 21,70 | 21,25 | 21,69 | 00:00:00 | | 2003-10-15 | 21,63 | 11.030.500 | 21,69 | 21,16 | 21,45 | 00:00:00 | | 2003-10-16 | 21,97 | 11.586.500 | 22,15 | 21,44 | 21,75 | 00:00:00 | | 2003-10-17 | 22,00 | 12.361.700 | 22,20 | 21,86 | 22,10 | 00:00:00 | | 2003-10-20 | 22,40 | 9.290.500 | 22,40 | 21,81 | 22,05 | 00:00:00 | | 2003-10-21 | 22,00 | 22.235.600 | 22,12 | 21,45 | 21,65 | 00:00:00 | | 2003-10-22 | 22,10 | 13.818.400 | 22,31 | 21,62 | 21,62 | 00:00:00 | | 2003-10-23 | 22,34 | 13.658.000 | 22,48 | 21,93 | 22,00 | 00:00:00 | | 2003-10-24 | 22,94 | 15.747.600 | 22,97 | 22,10 | 22,25 | 00:00:00 | | 2003-10-27 | 23,48 | 22.233.900 | 23,82 | 22,94 | 22,94 | 00:00:00 | | 2003-10-28 | 23,59 | 18.784.000 | 23,64 | 23,27 | 23,27 | 00:00:00 | | 2003-10-29 | 23,69 | 13.936.200 | 23,76 | 23,40 | 23,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
