|
 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 | | 2003-10-29 | 23,69 | 13.936.200 | 23,76 | 23,40 | 23,59 | 00:00:00 | | 2003-10-30 | 23,48 | 13.714.800 | 23,86 | 23,38 | 23,85 | 00:00:00 | | 2003-10-31 | 23,98 | 14.688.900 | 24,00 | 23,56 | 23,86 | 00:00:00 | | 2003-11-03 | 24,07 | 13.147.600 | 24,25 | 23,92 | 23,98 | 00:00:00 | | 2003-11-04 | 23,88 | 10.934.600 | 24,18 | 23,84 | 24,15 | 00:00:00 | | 2003-11-05 | 23,60 | 11.277.200 | 23,80 | 23,38 | 23,68 | 00:00:00 | | 2003-11-06 | 23,14 | 12.959.100 | 23,41 | 22,90 | 23,40 | 00:00:00 | | 2003-11-07 | 22,96 | 12.015.300 | 23,21 | 22,96 | 23,09 | 00:00:00 | | 2003-11-10 | 23,50 | 10.291.500 | 23,65 | 22,86 | 22,96 | 00:00:00 | | 2003-11-11 | 23,54 | 10.059.200 | 23,61 | 23,31 | 23,51 | 00:00:00 | | 2003-11-12 | 23,55 | 7.362.600 | 23,64 | 23,31 | 23,42 | 00:00:00 | | 2003-11-13 | 23,30 | 8.658.400 | 23,55 | 23,09 | 23,55 | 00:00:00 | | 2003-11-14 | 23,61 | 10.882.600 | 23,76 | 23,21 | 23,21 | 00:00:00 | | 2003-11-17 | 23,39 | 8.663.600 | 23,86 | 23,18 | 23,61 | 00:00:00 | | 2003-11-18 | 23,11 | 6.863.200 | 23,61 | 23,09 | 23,60 | 00:00:00 | | 2003-11-19 | 23,02 | 8.246.200 | 23,28 | 22,88 | 23,28 | 00:00:00 | | 2003-11-20 | 22,93 | 8.511.300 | 23,09 | 22,83 | 22,85 | 00:00:00 | | 2003-11-21 | 23,03 | 9.099.800 | 23,23 | 22,90 | 23,10 | 00:00:00 | | 2003-11-24 | 23,06 | 9.117.000 | 23,48 | 22,99 | 23,07 | 00:00:00 | | 2003-11-25 | 23,46 | 10.488.000 | 23,48 | 22,95 | 23,02 | 00:00:00 | | 2003-11-26 | 23,39 | 5.902.700 | 23,50 | 23,21 | 23,47 | 00:00:00 | | 2003-11-28 | 23,28 | 3.503.100 | 23,39 | 23,05 | 23,39 | 00:00:00 | | 2003-12-01 | 23,20 | 8.900.300 | 23,31 | 23,10 | 23,30 | 00:00:00 | | 2003-12-02 | 23,18 | 11.459.000 | 23,26 | 22,95 | 23,00 | 00:00:00 | | 2003-12-03 | 23,15 | 8.175.900 | 23,29 | 23,00 | 23,18 | 00:00:00 | | 2003-12-04 | 24,02 | 14.247.400 | 24,07 | 23,01 | 23,05 | 00:00:00 | | 2003-12-05 | 24,39 | 11.450.600 | 24,55 | 23,93 | 24,05 | 00:00:00 | | 2003-12-08 | 24,17 | 7.914.700 | 24,35 | 23,78 | 24,31 | 00:00:00 | | 2003-12-09 | 23,97 | 7.644.200 | 24,19 | 23,94 | 24,12 | 00:00:00 | | 2003-12-10 | 24,61 | 12.295.400 | 24,67 | 23,82 | 23,96 | 00:00:00 | | 2003-12-11 | 24,80 | 11.706.700 | 25,01 | 24,41 | 24,61 | 00:00:00 | | 2003-12-12 | 24,56 | 10.980.500 | 24,85 | 24,35 | 24,80 | 00:00:00 | | 2003-12-15 | 24,87 | 11.507.500 | 24,98 | 24,51 | 24,70 | 00:00:00 | | 2003-12-16 | 24,78 | 12.047.600 | 25,34 | 24,61 | 24,95 | 00:00:00 | | 2003-12-17 | 25,07 | 8.881.300 | 25,10 | 24,81 | 24,88 | 00:00:00 | | 2003-12-18 | 25,31 | 8.648.000 | 25,34 | 25,06 | 25,12 | 00:00:00 | | 2003-12-19 | 25,24 | 14.070.800 | 25,59 | 25,04 | 25,40 | 00:00:00 | | 2003-12-22 | 25,45 | 7.738.200 | 25,45 | 25,03 | 25,20 | 00:00:00 | | 2003-12-23 | 25,32 | 6.951.500 | 25,63 | 25,19 | 25,20 | 00:00:00 | | 2003-12-24 | 25,12 | 2.460.800 | 25,37 | 25,11 | 25,30 | 00:00:00 | | 2003-12-26 | 25,21 | 1.749.000 | 25,24 | 25,10 | 25,10 | 00:00:00 | | 2003-12-29 | 25,89 | 8.372.300 | 25,95 | 25,20 | 25,22 | 00:00:00 | | 2003-12-30 | 26,06 | 6.822.100 | 26,10 | 25,90 | 25,95 | 00:00:00 | | 2003-12-31 | 26,07 | 6.684.100 | 26,15 | 25,90 | 26,03 | 00:00:00 | | 2004-01-02 | 26,14 | 8.290.800 | 26,44 | 25,94 | 26,07 | 00:00:00 | | 2004-01-05 | 27,05 | 13.796.400 | 27,07 | 26,41 | 26,45 | 00:00:00 | | 2004-01-06 | 27,12 | 10.829.000 | 27,20 | 26,86 | 27,00 | 00:00:00 | | 2004-01-07 | 27,10 | 14.449.400 | 27,12 | 26,76 | 27,12 | 00:00:00 | | 2004-01-08 | 27,59 | 11.529.800 | 27,73 | 27,07 | 27,20 | 00:00:00 | | 2004-01-09 | 26,20 | 18.343.200 | 27,49 | 26,10 | 26,62 | 00:00:00 | | 2004-01-12 | 26,83 | 13.126.400 | 26,89 | 25,89 | 25,90 | 00:00:00 | | 2004-01-13 | 26,45 | 9.359.900 | 27,01 | 26,12 | 26,82 | 00:00:00 | | 2004-01-14 | 26,68 | 9.465.300 | 26,70 | 26,31 | 26,45 | 00:00:00 | | 2004-01-15 | 26,74 | 7.953.400 | 26,99 | 26,35 | 26,68 | 00:00:00 | | 2004-01-16 | 26,47 | 7.399.500 | 26,88 | 26,33 | 26,79 | 00:00:00 | | 2004-01-20 | 27,00 | 9.351.100 | 27,09 | 26,35 | 26,37 | 00:00:00 | | 2004-01-21 | 26,49 | 12.211.900 | 26,96 | 26,39 | 26,75 | 00:00:00 | | 2004-01-22 | 26,32 | 11.128.800 | 26,70 | 25,95 | 26,30 | 00:00:00 | | 2004-01-23 | 26,42 | 6.650.800 | 26,60 | 26,33 | 26,50 | 00:00:00 | | 2004-01-26 | 26,69 | 7.251.900 | 26,84 | 26,21 | 26,42 | 00:00:00 | | 2004-01-27 | 25,95 | 18.753.000 | 26,73 | 25,80 | 26,28 | 00:00:00 | | 2004-01-28 | 25,56 | 13.292.500 | 25,95 | 25,51 | 25,95 | 00:00:00 | | 2004-01-29 | 25,70 | 12.842.500 | 25,70 | 25,23 | 25,59 | 00:00:00 | | 2004-01-30 | 25,50 | 14.355.500 | 25,74 | 25,09 | 25,73 | 00:00:00 | | 2004-02-02 | 26,46 | 17.948.300 | 26,76 | 25,45 | 25,60 | 00:00:00 | | 2004-02-03 | 26,08 | 10.720.000 | 26,54 | 25,98 | 26,47 | 00:00:00 | | 2004-02-04 | 25,56 | 16.950.700 | 26,00 | 24,74 | 25,80 | 00:00:00 | | 2004-02-05 | 25,68 | 9.991.000 | 25,88 | 25,28 | 25,48 | 00:00:00 | | 2004-02-06 | 26,02 | 8.529.400 | 26,24 | 25,40 | 25,67 | 00:00:00 | | 2004-02-09 | 25,65 | 9.717.700 | 25,95 | 25,50 | 25,85 | 00:00:00 | | 2004-02-10 | 25,94 | 9.671.900 | 26,10 | 25,68 | 25,72 | 00:00:00 | | 2004-02-11 | 25,96 | 7.731.400 | 26,09 | 25,65 | 25,68 | 00:00:00 | | 2004-02-12 | 25,64 | 7.782.700 | 25,86 | 25,38 | 25,80 | 00:00:00 | | 2004-02-13 | 25,05 | 13.130.500 | 25,75 | 24,80 | 25,50 | 00:00:00 | | 2004-02-17 | 24,87 | 22.075.500 | 24,89 | 24,07 | 24,23 | 00:00:00 | | 2004-02-18 | 24,45 | 17.241.100 | 24,52 | 24,25 | 24,50 | 00:00:00 | | 2004-02-19 | 24,19 | 16.215.300 | 24,54 | 24,10 | 24,46 | 00:00:00 | | 2004-02-20 | 23,88 | 15.868.000 | 24,25 | 23,81 | 24,22 | 00:00:00 | | 2004-02-23 | 24,00 | 12.706.200 | 24,04 | 23,70 | 23,88 | 00:00:00 | | 2004-02-24 | 24,13 | 12.584.800 | 24,23 | 23,76 | 23,80 | 00:00:00 | | 2004-02-25 | 24,15 | 11.609.000 | 24,48 | 24,04 | 24,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
