|
 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 | | 2004-06-21 | 24,40 | 6.654.300 | 24,51 | 24,35 | 24,45 | 00:00:00 | | 2004-06-22 | 24,07 | 8.497.400 | 24,42 | 24,05 | 24,32 | 00:00:00 | | 2004-06-23 | 24,25 | 8.395.900 | 24,30 | 24,08 | 24,15 | 00:00:00 | | 2004-06-24 | 23,79 | 11.980.800 | 24,28 | 23,68 | 24,20 | 00:00:00 | | 2004-06-25 | 23,80 | 10.774.100 | 24,19 | 23,77 | 23,85 | 00:00:00 | | 2004-06-28 | 24,15 | 11.216.500 | 24,50 | 23,96 | 23,99 | 00:00:00 | | 2004-06-29 | 24,26 | 6.332.500 | 24,46 | 24,12 | 24,18 | 00:00:00 | | 2004-06-30 | 24,25 | 9.131.600 | 24,55 | 24,12 | 24,26 | 00:00:00 | | 2004-07-01 | 24,14 | 8.566.700 | 24,46 | 24,01 | 24,40 | 00:00:00 | | 2004-07-02 | 24,11 | 4.949.000 | 24,17 | 23,92 | 24,05 | 00:00:00 | | 2004-07-06 | 24,13 | 7.748.800 | 24,28 | 24,01 | 24,07 | 00:00:00 | | 2004-07-07 | 23,85 | 6.261.900 | 23,93 | 23,66 | 23,86 | 00:00:00 | | 2004-07-08 | 23,46 | 6.033.000 | 23,92 | 23,39 | 23,90 | 00:00:00 | | 2004-07-09 | 23,59 | 5.674.200 | 23,62 | 23,29 | 23,49 | 00:00:00 | | 2004-07-12 | 23,67 | 4.872.700 | 23,82 | 23,50 | 23,58 | 00:00:00 | | 2004-07-13 | 23,41 | 4.905.600 | 23,66 | 23,37 | 23,61 | 00:00:00 | | 2004-07-14 | 23,54 | 8.765.000 | 23,75 | 23,23 | 23,24 | 00:00:00 | | 2004-07-15 | 23,00 | 6.328.200 | 23,54 | 22,98 | 23,48 | 00:00:00 | | 2004-07-16 | 23,10 | 7.251.400 | 23,24 | 23,03 | 23,24 | 00:00:00 | | 2004-07-19 | 23,16 | 6.265.500 | 23,33 | 23,06 | 23,10 | 00:00:00 | | 2004-07-20 | 23,27 | 6.402.600 | 23,45 | 23,15 | 23,16 | 00:00:00 | | 2004-07-21 | 23,20 | 7.092.000 | 23,80 | 23,15 | 23,45 | 00:00:00 | | 2004-07-22 | 23,58 | 11.634.700 | 23,76 | 23,15 | 23,45 | 00:00:00 | | 2004-07-23 | 24,22 | 15.767.700 | 24,55 | 24,00 | 24,00 | 00:00:00 | | 2004-07-26 | 24,75 | 14.289.000 | 24,88 | 24,48 | 24,57 | 00:00:00 | | 2004-07-27 | 25,34 | 16.027.900 | 25,79 | 24,93 | 24,99 | 00:00:00 | | 2004-07-28 | 25,40 | 9.047.800 | 25,50 | 25,08 | 25,40 | 00:00:00 | | 2004-07-29 | 25,40 | 7.938.400 | 25,57 | 25,27 | 25,40 | 00:00:00 | | 2004-07-30 | 25,34 | 8.800.200 | 25,45 | 25,00 | 25,40 | 00:00:00 | | 2004-08-02 | 25,49 | 8.656.900 | 25,60 | 25,28 | 25,38 | 00:00:00 | | 2004-08-03 | 25,56 | 11.776.300 | 26,01 | 25,48 | 25,70 | 00:00:00 | | 2004-08-04 | 25,59 | 4.958.000 | 25,73 | 25,36 | 25,48 | 00:00:00 | | 2004-08-05 | 25,28 | 6.111.700 | 25,64 | 25,27 | 25,59 | 00:00:00 | | 2004-08-06 | 24,85 | 6.589.800 | 25,34 | 24,80 | 25,01 | 00:00:00 | | 2004-08-09 | 24,86 | 6.106.800 | 25,10 | 24,77 | 24,95 | 00:00:00 | | 2004-08-10 | 25,25 | 6.766.500 | 25,28 | 24,95 | 25,00 | 00:00:00 | | 2004-08-11 | 25,29 | 6.570.600 | 25,36 | 25,09 | 25,10 | 00:00:00 | | 2004-08-12 | 25,24 | 5.976.500 | 25,39 | 25,15 | 25,25 | 00:00:00 | | 2004-08-13 | 25,06 | 4.537.600 | 25,32 | 24,93 | 25,17 | 00:00:00 | | 2004-08-16 | 25,54 | 6.288.000 | 25,56 | 25,02 | 25,06 | 00:00:00 | | 2004-08-17 | 25,37 | 5.382.600 | 25,65 | 25,27 | 25,54 | 00:00:00 | | 2004-08-18 | 25,58 | 7.368.700 | 25,58 | 25,37 | 25,41 | 00:00:00 | | 2004-08-19 | 25,55 | 6.556.700 | 25,79 | 25,39 | 25,50 | 00:00:00 | | 2004-08-20 | 25,57 | 5.252.800 | 25,82 | 25,46 | 25,55 | 00:00:00 | | 2004-08-23 | 25,61 | 7.726.200 | 25,90 | 25,54 | 25,90 | 00:00:00 | | 2004-08-24 | 25,59 | 4.834.000 | 25,78 | 25,46 | 25,74 | 00:00:00 | | 2004-08-25 | 25,69 | 8.686.400 | 25,83 | 25,27 | 25,63 | 00:00:00 | | 2004-08-26 | 25,74 | 6.170.300 | 25,90 | 25,62 | 25,73 | 00:00:00 | | 2004-08-27 | 25,84 | 4.618.900 | 25,89 | 25,68 | 25,72 | 00:00:00 | | 2004-08-30 | 25,80 | 4.358.300 | 25,93 | 25,73 | 25,84 | 00:00:00 | | 2004-08-31 | 25,79 | 6.165.200 | 25,87 | 25,57 | 25,87 | 00:00:00 | | 2004-09-01 | 25,99 | 6.696.000 | 25,99 | 25,57 | 25,87 | 00:00:00 | | 2004-09-02 | 26,18 | 5.362.300 | 26,25 | 25,83 | 26,03 | 00:00:00 | | 2004-09-03 | 26,20 | 5.699.600 | 26,55 | 26,11 | 26,20 | 00:00:00 | | 2004-09-07 | 26,69 | 7.780.700 | 26,74 | 26,32 | 26,48 | 00:00:00 | | 2004-09-08 | 26,55 | 7.907.900 | 26,83 | 26,49 | 26,50 | 00:00:00 | | 2004-09-09 | 26,30 | 7.455.700 | 26,70 | 26,26 | 26,58 | 00:00:00 | | 2004-09-10 | 26,57 | 7.793.900 | 26,60 | 26,15 | 26,35 | 00:00:00 | | 2004-09-13 | 26,84 | 6.177.700 | 26,84 | 26,50 | 26,52 | 00:00:00 | | 2004-09-14 | 26,62 | 8.889.500 | 26,88 | 26,41 | 26,84 | 00:00:00 | | 2004-09-15 | 26,06 | 10.931.400 | 26,74 | 25,90 | 26,62 | 00:00:00 | | 2004-09-16 | 26,56 | 6.850.900 | 26,64 | 26,05 | 26,10 | 00:00:00 | | 2004-09-17 | 26,48 | 8.360.700 | 26,73 | 26,30 | 26,73 | 00:00:00 | | 2004-09-20 | 26,44 | 4.103.800 | 26,50 | 26,22 | 26,32 | 00:00:00 | | 2004-09-21 | 26,41 | 4.968.400 | 26,52 | 26,28 | 26,42 | 00:00:00 | | 2004-09-22 | 26,36 | 7.239.400 | 26,43 | 26,25 | 26,36 | 00:00:00 | | 2004-09-23 | 26,04 | 7.510.400 | 26,40 | 25,95 | 26,35 | 00:00:00 | | 2004-09-24 | 26,05 | 5.904.200 | 26,10 | 25,85 | 26,00 | 00:00:00 | | 2004-09-27 | 25,97 | 5.253.100 | 26,04 | 25,65 | 25,87 | 00:00:00 | | 2004-09-28 | 25,82 | 6.998.800 | 26,14 | 25,70 | 26,08 | 00:00:00 | | 2004-09-29 | 26,01 | 7.720.600 | 26,01 | 25,57 | 25,73 | 00:00:00 | | 2004-09-30 | 25,95 | 8.196.800 | 26,11 | 25,76 | 26,06 | 00:00:00 | | 2004-10-01 | 26,32 | 9.114.400 | 26,40 | 26,00 | 26,25 | 00:00:00 | | 2004-10-04 | 26,90 | 9.334.800 | 27,00 | 26,34 | 26,35 | 00:00:00 | | 2004-10-05 | 27,20 | 8.362.600 | 27,29 | 26,86 | 26,97 | 00:00:00 | | 2004-10-06 | 27,15 | 6.086.900 | 27,26 | 26,79 | 27,25 | 00:00:00 | | 2004-10-07 | 27,00 | 6.713.600 | 27,15 | 26,70 | 27,02 | 00:00:00 | | 2004-10-08 | 26,83 | 5.000.400 | 27,04 | 26,77 | 26,81 | 00:00:00 | | 2004-10-11 | 26,87 | 3.292.000 | 26,99 | 26,80 | 26,86 | 00:00:00 | | 2004-10-12 | 26,89 | 5.400.000 | 27,05 | 26,61 | 26,67 | 00:00:00 | | 2004-10-13 | 26,63 | 6.035.300 | 27,11 | 26,55 | 26,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
