|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 23,42 | 9.821.000 | 23,44 | 23,10 | 23,30 | 00:00:00 | | 2005-06-03 | 23,34 | 8.568.500 | 23,42 | 23,24 | 23,34 | 00:00:00 | | 2005-06-06 | 23,30 | 6.220.000 | 23,38 | 23,25 | 23,30 | 00:00:00 | | 2005-06-07 | 23,44 | 9.307.300 | 23,60 | 23,28 | 23,30 | 00:00:00 | | 2005-06-08 | 23,54 | 5.584.800 | 23,59 | 23,37 | 23,49 | 00:00:00 | | 2005-06-09 | 23,41 | 7.054.700 | 23,59 | 23,35 | 23,57 | 00:00:00 | | 2005-06-10 | 23,63 | 7.902.700 | 23,67 | 23,40 | 23,49 | 00:00:00 | | 2005-06-13 | 23,91 | 12.859.600 | 23,91 | 23,54 | 23,58 | 00:00:00 | | 2005-06-14 | 23,90 | 7.216.500 | 23,99 | 23,85 | 23,92 | 00:00:00 | | 2005-06-15 | 24,01 | 9.837.600 | 24,02 | 23,75 | 23,92 | 00:00:00 | | 2005-06-16 | 23,95 | 8.220.500 | 24,11 | 23,80 | 24,10 | 00:00:00 | | 2005-06-17 | 24,02 | 12.119.800 | 24,19 | 23,91 | 24,19 | 00:00:00 | | 2005-06-20 | 24,07 | 8.078.200 | 24,09 | 23,90 | 23,92 | 00:00:00 | | 2005-06-21 | 23,87 | 7.000.500 | 24,07 | 23,83 | 24,07 | 00:00:00 | | 2005-06-22 | 23,78 | 7.401.300 | 24,10 | 23,74 | 23,99 | 00:00:00 | | 2005-06-23 | 23,66 | 7.420.500 | 23,85 | 23,56 | 23,76 | 00:00:00 | | 2005-06-24 | 23,50 | 7.671.800 | 23,78 | 23,50 | 23,67 | 00:00:00 | | 2005-06-27 | 23,57 | 7.002.400 | 23,70 | 23,40 | 23,42 | 00:00:00 | | 2005-06-28 | 23,70 | 7.705.900 | 23,74 | 23,50 | 23,70 | 00:00:00 | | 2005-06-29 | 23,94 | 10.554.500 | 24,07 | 23,75 | 23,83 | 00:00:00 | | 2005-06-30 | 23,75 | 11.424.300 | 23,95 | 23,70 | 23,85 | 00:00:00 | | 2005-07-01 | 23,93 | 10.974.500 | 24,13 | 23,83 | 23,88 | 00:00:00 | | 2005-07-05 | 24,10 | 11.079.600 | 24,28 | 23,86 | 23,92 | 00:00:00 | | 2005-07-06 | 23,61 | 10.154.300 | 23,88 | 23,56 | 23,84 | 00:00:00 | | 2005-07-07 | 23,36 | 8.297.400 | 23,52 | 23,20 | 23,47 | 00:00:00 | | 2005-07-08 | 23,57 | 9.528.500 | 23,68 | 23,31 | 23,36 | 00:00:00 | | 2005-07-11 | 23,79 | 11.227.400 | 23,82 | 23,61 | 23,74 | 00:00:00 | | 2005-07-12 | 23,88 | 15.167.900 | 23,91 | 23,65 | 23,71 | 00:00:00 | | 2005-07-13 | 23,89 | 8.148.400 | 23,96 | 23,80 | 23,85 | 00:00:00 | | 2005-07-14 | 24,10 | 10.921.400 | 24,12 | 23,92 | 23,99 | 00:00:00 | | 2005-07-15 | 24,12 | 9.382.800 | 24,17 | 24,01 | 24,10 | 00:00:00 | | 2005-07-18 | 23,84 | 7.874.000 | 24,05 | 23,75 | 24,04 | 00:00:00 | | 2005-07-19 | 23,79 | 7.811.900 | 24,04 | 23,58 | 23,85 | 00:00:00 | | 2005-07-20 | 23,80 | 11.960.900 | 23,85 | 23,58 | 23,78 | 00:00:00 | | 2005-07-21 | 23,71 | 12.169.200 | 23,98 | 23,56 | 23,95 | 00:00:00 | | 2005-07-22 | 23,72 | 10.228.200 | 23,95 | 23,60 | 23,77 | 00:00:00 | | 2005-07-25 | 23,83 | 10.248.600 | 24,06 | 23,72 | 23,84 | 00:00:00 | | 2005-07-26 | 24,04 | 12.273.500 | 24,16 | 23,85 | 23,90 | 00:00:00 | | 2005-07-27 | 24,31 | 12.264.800 | 24,31 | 24,08 | 24,12 | 00:00:00 | | 2005-07-28 | 24,73 | 18.047.000 | 24,78 | 24,41 | 24,42 | 00:00:00 | | 2005-07-29 | 24,45 | 11.899.000 | 24,72 | 24,45 | 24,58 | 00:00:00 | | 2005-08-01 | 24,47 | 9.129.000 | 24,63 | 24,33 | 24,59 | 00:00:00 | | 2005-08-02 | 24,66 | 12.705.500 | 24,88 | 24,47 | 24,47 | 00:00:00 | | 2005-08-03 | 24,97 | 9.917.300 | 24,97 | 24,60 | 24,66 | 00:00:00 | | 2005-08-04 | 24,74 | 8.967.200 | 24,92 | 24,63 | 24,85 | 00:00:00 | | 2005-08-05 | 24,61 | 8.525.100 | 24,75 | 24,43 | 24,74 | 00:00:00 | | 2005-08-08 | 24,47 | 7.823.800 | 24,64 | 24,39 | 24,62 | 00:00:00 | | 2005-08-09 | 24,54 | 8.492.600 | 24,68 | 24,44 | 24,59 | 00:00:00 | | 2005-08-10 | 24,65 | 10.421.700 | 24,93 | 24,57 | 24,64 | 00:00:00 | | 2005-08-11 | 24,74 | 7.100.100 | 24,78 | 24,51 | 24,66 | 00:00:00 | | 2005-08-12 | 24,46 | 10.561.100 | 24,77 | 24,35 | 24,74 | 00:00:00 | | 2005-08-15 | 24,46 | 8.594.700 | 24,52 | 24,23 | 24,40 | 00:00:00 | | 2005-08-16 | 24,26 | 10.278.700 | 24,53 | 24,04 | 24,53 | 00:00:00 | | 2005-08-17 | 24,21 | 6.909.700 | 24,49 | 24,09 | 24,49 | 00:00:00 | | 2005-08-18 | 24,05 | 7.425.000 | 24,15 | 23,96 | 24,08 | 00:00:00 | | 2005-08-19 | 24,14 | 7.342.500 | 24,15 | 24,00 | 24,10 | 00:00:00 | | 2005-08-22 | 24,03 | 7.768.100 | 24,25 | 24,00 | 24,14 | 00:00:00 | | 2005-08-23 | 24,20 | 7.361.400 | 24,30 | 24,00 | 24,11 | 00:00:00 | | 2005-08-24 | 23,91 | 8.935.300 | 24,23 | 23,88 | 24,18 | 00:00:00 | | 2005-08-25 | 23,88 | 8.583.400 | 24,07 | 23,77 | 23,91 | 00:00:00 | | 2005-08-26 | 23,71 | 7.593.800 | 23,91 | 23,58 | 23,85 | 00:00:00 | | 2005-08-29 | 23,83 | 5.941.400 | 23,89 | 23,56 | 23,60 | 00:00:00 | | 2005-08-30 | 23,81 | 6.921.000 | 23,83 | 23,59 | 23,73 | 00:00:00 | | 2005-08-31 | 24,08 | 10.452.900 | 24,08 | 23,62 | 23,77 | 00:00:00 | | 2005-09-01 | 24,02 | 8.933.700 | 24,16 | 23,90 | 24,03 | 00:00:00 | | 2005-09-02 | 23,87 | 6.990.900 | 24,11 | 23,87 | 24,11 | 00:00:00 | | 2005-09-06 | 24,24 | 8.700.400 | 24,24 | 23,96 | 24,00 | 00:00:00 | | 2005-09-07 | 24,08 | 8.884.100 | 24,20 | 24,00 | 24,17 | 00:00:00 | | 2005-09-08 | 24,01 | 7.885.300 | 24,13 | 23,93 | 24,13 | 00:00:00 | | 2005-09-09 | 24,05 | 9.393.000 | 24,12 | 23,94 | 23,99 | 00:00:00 | | 2005-09-12 | 23,82 | 12.209.700 | 24,02 | 23,82 | 23,99 | 00:00:00 | | 2005-09-13 | 23,79 | 11.556.500 | 23,89 | 23,67 | 23,88 | 00:00:00 | | 2005-09-14 | 23,69 | 9.645.000 | 23,92 | 23,60 | 23,79 | 00:00:00 | | 2005-09-15 | 23,91 | 10.225.400 | 24,04 | 23,68 | 23,80 | 00:00:00 | | 2005-09-16 | 24,23 | 19.192.600 | 24,36 | 23,87 | 24,02 | 00:00:00 | | 2005-09-19 | 24,06 | 12.688.900 | 24,18 | 24,00 | 24,02 | 00:00:00 | | 2005-09-20 | 24,08 | 11.790.500 | 24,24 | 24,05 | 24,11 | 00:00:00 | | 2005-09-21 | 23,94 | 11.758.800 | 24,16 | 23,94 | 24,02 | 00:00:00 | | 2005-09-22 | 23,83 | 10.009.600 | 24,04 | 23,70 | 23,97 | 00:00:00 | | 2005-09-23 | 23,77 | 8.820.100 | 24,00 | 23,75 | 23,80 | 00:00:00 | | 2005-09-26 | 23,84 | 8.434.200 | 23,93 | 23,59 | 23,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
