|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 26,63 | 6.035.300 | 27,11 | 26,55 | 26,95 | 00:00:00 | | 2004-10-14 | 26,35 | 4.427.400 | 26,84 | 26,35 | 26,54 | 00:00:00 | | 2004-10-15 | 26,68 | 6.314.900 | 26,97 | 26,41 | 26,54 | 00:00:00 | | 2004-10-18 | 26,91 | 5.692.600 | 26,93 | 26,60 | 26,75 | 00:00:00 | | 2004-10-19 | 26,70 | 7.232.300 | 26,88 | 26,55 | 26,88 | 00:00:00 | | 2004-10-20 | 26,46 | 8.176.500 | 26,74 | 26,35 | 26,69 | 00:00:00 | | 2004-10-21 | 25,68 | 15.395.300 | 26,50 | 25,34 | 26,46 | 00:00:00 | | 2004-10-22 | 25,24 | 9.646.300 | 25,68 | 25,15 | 25,65 | 00:00:00 | | 2004-10-25 | 24,99 | 9.921.500 | 25,10 | 24,67 | 24,94 | 00:00:00 | | 2004-10-26 | 24,75 | 12.603.000 | 24,95 | 24,55 | 24,95 | 00:00:00 | | 2004-10-27 | 24,96 | 8.199.500 | 25,18 | 24,55 | 24,70 | 00:00:00 | | 2004-10-28 | 25,35 | 9.346.800 | 25,48 | 24,92 | 24,96 | 00:00:00 | | 2004-10-29 | 25,26 | 10.184.100 | 25,57 | 25,26 | 25,42 | 00:00:00 | | 2004-11-01 | 25,67 | 11.561.000 | 25,82 | 25,10 | 25,35 | 00:00:00 | | 2004-11-02 | 25,52 | 9.707.100 | 25,95 | 25,46 | 25,46 | 00:00:00 | | 2004-11-03 | 25,70 | 9.345.000 | 25,93 | 25,61 | 25,67 | 00:00:00 | | 2004-11-04 | 26,12 | 9.677.700 | 26,22 | 25,74 | 25,83 | 00:00:00 | | 2004-11-05 | 26,25 | 7.766.000 | 26,38 | 26,07 | 26,29 | 00:00:00 | | 2004-11-08 | 26,29 | 7.086.500 | 26,44 | 26,12 | 26,34 | 00:00:00 | | 2004-11-09 | 26,15 | 8.933.300 | 26,38 | 26,07 | 26,33 | 00:00:00 | | 2004-11-10 | 25,97 | 9.268.500 | 26,32 | 25,86 | 26,30 | 00:00:00 | | 2004-11-11 | 26,20 | 6.789.800 | 26,23 | 26,06 | 26,09 | 00:00:00 | | 2004-11-12 | 26,67 | 8.800.100 | 26,70 | 26,08 | 26,10 | 00:00:00 | | 2004-11-15 | 26,38 | 8.151.600 | 26,54 | 26,17 | 26,53 | 00:00:00 | | 2004-11-16 | 26,13 | 8.812.600 | 26,52 | 26,00 | 26,43 | 00:00:00 | | 2004-11-17 | 26,18 | 7.726.700 | 26,55 | 25,97 | 26,35 | 00:00:00 | | 2004-11-18 | 26,11 | 6.710.200 | 26,27 | 26,01 | 26,20 | 00:00:00 | | 2004-11-19 | 25,89 | 6.118.200 | 26,17 | 25,79 | 26,08 | 00:00:00 | | 2004-11-22 | 25,52 | 11.150.400 | 26,13 | 25,48 | 25,96 | 00:00:00 | | 2004-11-23 | 25,46 | 8.797.500 | 25,65 | 25,31 | 25,60 | 00:00:00 | | 2004-11-24 | 25,36 | 7.999.200 | 25,37 | 25,15 | 25,28 | 00:00:00 | | 2004-11-26 | 25,48 | 4.031.900 | 25,51 | 25,38 | 25,48 | 00:00:00 | | 2004-11-29 | 25,35 | 7.119.100 | 25,57 | 25,31 | 25,48 | 00:00:00 | | 2004-11-30 | 25,17 | 7.897.900 | 25,32 | 25,06 | 25,25 | 00:00:00 | | 2004-12-01 | 25,78 | 11.809.900 | 25,89 | 25,31 | 25,40 | 00:00:00 | | 2004-12-02 | 26,10 | 11.306.400 | 26,56 | 25,75 | 25,78 | 00:00:00 | | 2004-12-03 | 25,81 | 7.107.100 | 26,15 | 25,70 | 26,08 | 00:00:00 | | 2004-12-06 | 25,51 | 6.902.300 | 25,75 | 25,51 | 25,68 | 00:00:00 | | 2004-12-07 | 25,41 | 7.740.800 | 25,75 | 25,39 | 25,62 | 00:00:00 | | 2004-12-08 | 25,26 | 6.829.500 | 25,55 | 25,10 | 25,47 | 00:00:00 | | 2004-12-09 | 25,02 | 9.116.300 | 25,25 | 24,98 | 25,00 | 00:00:00 | | 2004-12-10 | 25,31 | 9.690.600 | 25,68 | 24,95 | 25,30 | 00:00:00 | | 2004-12-13 | 25,76 | 8.964.900 | 25,89 | 25,43 | 25,57 | 00:00:00 | | 2004-12-14 | 25,95 | 8.966.600 | 25,99 | 25,61 | 25,83 | 00:00:00 | | 2004-12-15 | 25,68 | 9.830.000 | 26,00 | 25,38 | 25,99 | 00:00:00 | | 2004-12-16 | 25,70 | 10.188.000 | 25,78 | 25,37 | 25,67 | 00:00:00 | | 2004-12-17 | 25,70 | 13.022.500 | 25,91 | 25,60 | 25,70 | 00:00:00 | | 2004-12-20 | 25,81 | 8.625.500 | 26,04 | 25,76 | 25,85 | 00:00:00 | | 2004-12-21 | 25,90 | 7.423.600 | 26,03 | 25,82 | 25,88 | 00:00:00 | | 2004-12-22 | 25,95 | 6.709.400 | 26,15 | 25,76 | 26,00 | 00:00:00 | | 2004-12-23 | 26,03 | 4.246.800 | 26,07 | 25,90 | 25,93 | 00:00:00 | | 2004-12-27 | 25,95 | 6.861.000 | 26,10 | 25,91 | 26,00 | 00:00:00 | | 2004-12-28 | 26,05 | 4.403.000 | 26,17 | 25,91 | 25,91 | 00:00:00 | | 2004-12-29 | 25,88 | 6.162.900 | 25,99 | 25,80 | 25,92 | 00:00:00 | | 2004-12-30 | 25,76 | 5.605.100 | 25,99 | 25,75 | 25,98 | 00:00:00 | | 2004-12-31 | 25,77 | 5.900.300 | 25,89 | 25,66 | 25,80 | 00:00:00 | | 2005-01-03 | 25,59 | 9.900.500 | 25,98 | 25,56 | 25,98 | 00:00:00 | | 2005-01-04 | 25,32 | 11.879.200 | 25,78 | 25,32 | 25,76 | 00:00:00 | | 2005-01-05 | 25,44 | 11.064.500 | 25,79 | 25,42 | 25,43 | 00:00:00 | | 2005-01-06 | 25,15 | 9.020.000 | 25,37 | 25,02 | 25,37 | 00:00:00 | | 2005-01-07 | 25,08 | 10.108.100 | 25,38 | 25,06 | 25,25 | 00:00:00 | | 2005-01-10 | 24,90 | 12.140.100 | 25,10 | 24,72 | 25,10 | 00:00:00 | | 2005-01-11 | 24,65 | 11.070.400 | 24,92 | 24,57 | 24,89 | 00:00:00 | | 2005-01-12 | 24,81 | 9.269.900 | 24,85 | 24,52 | 24,59 | 00:00:00 | | 2005-01-13 | 24,43 | 11.323.300 | 24,81 | 24,29 | 24,72 | 00:00:00 | | 2005-01-14 | 24,41 | 10.970.400 | 24,53 | 24,21 | 24,45 | 00:00:00 | | 2005-01-18 | 24,88 | 14.034.300 | 24,94 | 24,39 | 24,39 | 00:00:00 | | 2005-01-19 | 24,79 | 9.806.400 | 25,35 | 24,76 | 25,30 | 00:00:00 | | 2005-01-20 | 24,47 | 12.288.900 | 24,89 | 24,47 | 24,78 | 00:00:00 | | 2005-01-21 | 24,58 | 13.456.900 | 24,74 | 24,47 | 24,65 | 00:00:00 | | 2005-01-24 | 24,54 | 8.915.500 | 25,01 | 24,52 | 24,67 | 00:00:00 | | 2005-01-25 | 24,45 | 9.248.000 | 24,65 | 24,32 | 24,55 | 00:00:00 | | 2005-01-26 | 24,58 | 12.349.800 | 24,89 | 24,37 | 24,70 | 00:00:00 | | 2005-01-27 | 23,67 | 27.344.900 | 24,26 | 23,65 | 24,25 | 00:00:00 | | 2005-01-28 | 23,62 | 17.247.500 | 23,69 | 23,33 | 23,51 | 00:00:00 | | 2005-01-31 | 23,76 | 31.318.700 | 23,99 | 23,30 | 23,62 | 00:00:00 | | 2005-02-01 | 23,92 | 20.128.200 | 24,07 | 23,76 | 24,00 | 00:00:00 | | 2005-02-02 | 24,39 | 22.031.900 | 24,46 | 23,98 | 24,28 | 00:00:00 | | 2005-02-03 | 24,62 | 15.574.800 | 24,80 | 24,47 | 24,74 | 00:00:00 | | 2005-02-04 | 24,60 | 12.973.600 | 24,66 | 24,41 | 24,62 | 00:00:00 | | 2005-02-07 | 24,47 | 7.713.800 | 24,62 | 24,33 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
