|
 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 | | 2005-02-07 | 24,47 | 7.713.800 | 24,62 | 24,33 | 24,60 | 00:00:00 | | 2005-02-08 | 24,61 | 9.773.900 | 24,70 | 24,48 | 24,59 | 00:00:00 | | 2005-02-09 | 24,38 | 8.204.800 | 24,69 | 24,37 | 24,67 | 00:00:00 | | 2005-02-10 | 24,10 | 12.460.800 | 24,39 | 24,05 | 24,38 | 00:00:00 | | 2005-02-11 | 24,26 | 10.894.100 | 24,41 | 23,95 | 24,10 | 00:00:00 | | 2005-02-14 | 24,37 | 12.215.500 | 24,70 | 24,25 | 24,44 | 00:00:00 | | 2005-02-15 | 24,52 | 9.088.000 | 24,74 | 24,37 | 24,45 | 00:00:00 | | 2005-02-16 | 24,51 | 8.971.900 | 24,66 | 24,36 | 24,58 | 00:00:00 | | 2005-02-17 | 24,25 | 10.717.400 | 24,53 | 24,17 | 24,52 | 00:00:00 | | 2005-02-18 | 24,18 | 9.877.000 | 24,30 | 24,12 | 24,30 | 00:00:00 | | 2005-02-22 | 24,03 | 12.080.100 | 24,50 | 24,00 | 24,28 | 00:00:00 | | 2005-02-23 | 24,14 | 10.739.800 | 24,24 | 23,89 | 24,04 | 00:00:00 | | 2005-02-24 | 24,16 | 6.385.200 | 24,25 | 23,99 | 24,08 | 00:00:00 | | 2005-02-25 | 24,21 | 7.626.400 | 24,25 | 23,93 | 24,18 | 00:00:00 | | 2005-02-28 | 24,06 | 8.285.800 | 24,22 | 24,00 | 24,22 | 00:00:00 | | 2005-03-01 | 24,32 | 7.716.500 | 24,40 | 24,15 | 24,21 | 00:00:00 | | 2005-03-02 | 24,32 | 6.291.700 | 24,48 | 24,21 | 24,32 | 00:00:00 | | 2005-03-03 | 24,36 | 5.700.600 | 24,50 | 24,17 | 24,46 | 00:00:00 | | 2005-03-04 | 24,49 | 5.707.500 | 24,62 | 24,37 | 24,54 | 00:00:00 | | 2005-03-07 | 24,42 | 4.895.900 | 24,59 | 24,41 | 24,57 | 00:00:00 | | 2005-03-08 | 24,17 | 6.246.300 | 24,53 | 24,13 | 24,45 | 00:00:00 | | 2005-03-09 | 24,10 | 7.194.000 | 24,23 | 23,96 | 24,16 | 00:00:00 | | 2005-03-10 | 24,12 | 5.796.900 | 24,30 | 24,06 | 24,19 | 00:00:00 | | 2005-03-11 | 24,00 | 6.167.200 | 24,27 | 23,96 | 24,17 | 00:00:00 | | 2005-03-14 | 24,09 | 7.238.100 | 24,15 | 23,96 | 24,00 | 00:00:00 | | 2005-03-15 | 23,66 | 9.450.400 | 24,19 | 23,65 | 24,19 | 00:00:00 | | 2005-03-16 | 23,42 | 11.154.900 | 23,76 | 23,36 | 23,60 | 00:00:00 | | 2005-03-17 | 23,40 | 6.744.600 | 23,52 | 23,23 | 23,47 | 00:00:00 | | 2005-03-18 | 23,35 | 14.731.000 | 23,50 | 23,01 | 23,41 | 00:00:00 | | 2005-03-21 | 23,21 | 7.356.400 | 23,39 | 23,08 | 23,28 | 00:00:00 | | 2005-03-22 | 23,04 | 7.443.500 | 23,35 | 22,99 | 23,24 | 00:00:00 | | 2005-03-23 | 23,40 | 13.153.600 | 23,69 | 23,10 | 23,24 | 00:00:00 | | 2005-03-24 | 23,30 | 5.913.400 | 23,48 | 23,25 | 23,40 | 00:00:00 | | 2005-03-28 | 23,49 | 8.759.400 | 23,88 | 23,35 | 23,40 | 00:00:00 | | 2005-03-29 | 23,33 | 9.632.500 | 23,74 | 23,29 | 23,49 | 00:00:00 | | 2005-03-30 | 23,70 | 8.782.000 | 23,73 | 23,35 | 23,40 | 00:00:00 | | 2005-03-31 | 23,69 | 9.456.100 | 23,80 | 23,60 | 23,76 | 00:00:00 | | 2005-04-01 | 23,66 | 10.528.800 | 23,92 | 23,45 | 23,78 | 00:00:00 | | 2005-04-04 | 23,91 | 11.261.600 | 23,99 | 23,62 | 23,78 | 00:00:00 | | 2005-04-05 | 24,20 | 16.597.100 | 24,33 | 24,02 | 24,11 | 00:00:00 | | 2005-04-06 | 23,91 | 10.597.800 | 24,19 | 23,79 | 24,18 | 00:00:00 | | 2005-04-07 | 23,84 | 12.092.200 | 24,15 | 23,83 | 23,95 | 00:00:00 | | 2005-04-08 | 23,75 | 11.733.100 | 24,05 | 23,68 | 23,92 | 00:00:00 | | 2005-04-11 | 23,83 | 6.828.300 | 23,86 | 23,68 | 23,83 | 00:00:00 | | 2005-04-12 | 23,89 | 9.446.400 | 23,98 | 23,68 | 23,82 | 00:00:00 | | 2005-04-13 | 23,83 | 8.990.800 | 23,97 | 23,71 | 23,82 | 00:00:00 | | 2005-04-14 | 23,65 | 8.815.700 | 24,07 | 23,64 | 23,92 | 00:00:00 | | 2005-04-15 | 23,00 | 11.558.400 | 23,65 | 22,90 | 23,61 | 00:00:00 | | 2005-04-18 | 23,21 | 14.547.800 | 23,39 | 23,16 | 23,35 | 00:00:00 | | 2005-04-19 | 23,20 | 9.919.300 | 23,33 | 23,11 | 23,20 | 00:00:00 | | 2005-04-20 | 22,96 | 8.302.000 | 23,28 | 22,91 | 23,15 | 00:00:00 | | 2005-04-21 | 23,18 | 7.970.200 | 23,29 | 23,01 | 23,15 | 00:00:00 | | 2005-04-22 | 23,20 | 7.675.200 | 23,28 | 22,78 | 23,19 | 00:00:00 | | 2005-04-25 | 23,32 | 9.341.300 | 23,60 | 23,26 | 23,55 | 00:00:00 | | 2005-04-26 | 23,16 | 9.333.300 | 23,37 | 23,16 | 23,37 | 00:00:00 | | 2005-04-27 | 23,44 | 12.324.500 | 23,60 | 23,10 | 23,13 | 00:00:00 | | 2005-04-28 | 23,52 | 13.179.800 | 23,68 | 23,20 | 23,20 | 00:00:00 | | 2005-04-29 | 23,80 | 14.373.300 | 23,86 | 23,54 | 23,65 | 00:00:00 | | 2005-05-02 | 23,78 | 14.722.200 | 24,03 | 23,78 | 23,95 | 00:00:00 | | 2005-05-03 | 23,80 | 12.351.000 | 23,98 | 23,72 | 23,88 | 00:00:00 | | 2005-05-04 | 23,80 | 8.494.900 | 23,92 | 23,71 | 23,78 | 00:00:00 | | 2005-05-05 | 23,68 | 9.120.500 | 23,81 | 23,47 | 23,76 | 00:00:00 | | 2005-05-06 | 23,62 | 7.169.800 | 23,80 | 23,45 | 23,73 | 00:00:00 | | 2005-05-09 | 23,58 | 5.754.400 | 23,69 | 23,42 | 23,55 | 00:00:00 | | 2005-05-10 | 23,45 | 6.177.100 | 23,59 | 23,37 | 23,42 | 00:00:00 | | 2005-05-11 | 23,30 | 7.750.000 | 23,42 | 23,06 | 23,37 | 00:00:00 | | 2005-05-12 | 23,25 | 5.909.200 | 23,50 | 23,21 | 23,40 | 00:00:00 | | 2005-05-13 | 23,08 | 7.247.900 | 23,42 | 23,03 | 23,42 | 00:00:00 | | 2005-05-16 | 23,35 | 5.835.000 | 23,38 | 23,10 | 23,16 | 00:00:00 | | 2005-05-17 | 23,49 | 6.955.500 | 23,49 | 23,15 | 23,21 | 00:00:00 | | 2005-05-18 | 23,68 | 13.096.200 | 23,73 | 23,50 | 23,50 | 00:00:00 | | 2005-05-19 | 23,73 | 8.415.200 | 23,79 | 23,61 | 23,78 | 00:00:00 | | 2005-05-20 | 23,63 | 11.885.200 | 23,76 | 23,52 | 23,73 | 00:00:00 | | 2005-05-23 | 23,70 | 11.496.700 | 23,77 | 23,58 | 23,58 | 00:00:00 | | 2005-05-24 | 23,61 | 7.452.800 | 23,68 | 23,54 | 23,62 | 00:00:00 | | 2005-05-25 | 23,55 | 6.194.500 | 23,64 | 23,50 | 23,52 | 00:00:00 | | 2005-05-26 | 23,65 | 6.169.300 | 23,75 | 23,56 | 23,62 | 00:00:00 | | 2005-05-27 | 23,67 | 4.916.300 | 23,73 | 23,55 | 23,73 | 00:00:00 | | 2005-05-31 | 23,38 | 10.498.900 | 23,66 | 23,35 | 23,55 | 00:00:00 | | 2005-06-01 | 23,28 | 14.260.100 | 23,40 | 23,20 | 23,24 | 00:00:00 | | 2005-06-02 | 23,42 | 9.821.000 | 23,44 | 23,10 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
