|
 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 | | 2005-09-26 | 23,84 | 8.434.200 | 23,93 | 23,59 | 23,91 | 00:00:00 | | 2005-09-27 | 23,64 | 8.169.500 | 23,85 | 23,60 | 23,85 | 00:00:00 | | 2005-09-28 | 23,90 | 10.360.300 | 24,03 | 23,60 | 23,73 | 00:00:00 | | 2005-09-29 | 23,72 | 16.578.300 | 23,90 | 23,50 | 23,87 | 00:00:00 | | 2005-09-30 | 23,97 | 13.980.600 | 24,10 | 23,60 | 23,63 | 00:00:00 | | 2005-10-03 | 23,96 | 12.843.400 | 24,14 | 23,80 | 23,92 | 00:00:00 | | 2005-10-04 | 23,96 | 11.955.500 | 24,08 | 23,92 | 24,08 | 00:00:00 | | 2005-10-05 | 23,32 | 17.215.100 | 23,69 | 23,25 | 23,61 | 00:00:00 | | 2005-10-06 | 23,09 | 14.611.800 | 23,57 | 23,00 | 23,33 | 00:00:00 | | 2005-10-07 | 22,75 | 14.824.600 | 23,21 | 22,75 | 23,15 | 00:00:00 | | 2005-10-10 | 22,76 | 9.411.300 | 23,78 | 22,67 | 23,11 | 00:00:00 | | 2005-10-11 | 22,56 | 12.264.400 | 22,77 | 22,46 | 22,74 | 00:00:00 | | 2005-10-12 | 22,31 | 11.519.200 | 22,54 | 22,30 | 22,46 | 00:00:00 | | 2005-10-13 | 22,25 | 13.386.900 | 22,37 | 21,79 | 22,29 | 00:00:00 | | 2005-10-14 | 22,20 | 14.806.700 | 22,36 | 22,04 | 22,25 | 00:00:00 | | 2005-10-17 | 22,20 | 12.171.400 | 22,25 | 22,00 | 22,13 | 00:00:00 | | 2005-10-18 | 22,10 | 10.878.500 | 22,26 | 22,07 | 22,19 | 00:00:00 | | 2005-10-19 | 22,41 | 16.111.100 | 22,59 | 22,10 | 22,10 | 00:00:00 | | 2005-10-20 | 22,54 | 21.436.800 | 23,14 | 22,53 | 22,95 | 00:00:00 | | 2005-10-21 | 23,00 | 22.884.100 | 23,25 | 22,90 | 23,00 | 00:00:00 | | 2005-10-24 | 23,59 | 20.736.400 | 23,60 | 23,13 | 23,20 | 00:00:00 | | 2005-10-25 | 23,69 | 13.466.500 | 23,78 | 23,48 | 23,52 | 00:00:00 | | 2005-10-26 | 23,65 | 12.297.800 | 23,83 | 23,62 | 23,70 | 00:00:00 | | 2005-10-27 | 23,70 | 11.232.900 | 23,75 | 23,59 | 23,65 | 00:00:00 | | 2005-10-28 | 23,89 | 11.557.900 | 23,96 | 23,51 | 23,55 | 00:00:00 | | 2005-10-31 | 23,85 | 17.243.100 | 24,00 | 23,72 | 23,85 | 00:00:00 | | 2005-11-01 | 23,78 | 18.368.700 | 23,86 | 23,60 | 23,86 | 00:00:00 | | 2005-11-02 | 23,91 | 11.023.500 | 23,97 | 23,79 | 23,88 | 00:00:00 | | 2005-11-03 | 23,52 | 22.700.600 | 24,05 | 23,36 | 24,05 | 00:00:00 | | 2005-11-04 | 23,66 | 10.434.000 | 23,74 | 23,35 | 23,60 | 00:00:00 | | 2005-11-07 | 23,41 | 12.785.300 | 23,68 | 23,35 | 23,64 | 00:00:00 | | 2005-11-08 | 23,60 | 10.880.300 | 23,69 | 23,35 | 23,40 | 00:00:00 | | 2005-11-09 | 23,60 | 9.526.600 | 23,74 | 23,48 | 23,54 | 00:00:00 | | 2005-11-10 | 23,89 | 10.862.800 | 23,97 | 23,58 | 23,60 | 00:00:00 | | 2005-11-11 | 23,95 | 14.804.500 | 24,00 | 23,83 | 23,86 | 00:00:00 | | 2005-11-14 | 23,95 | 11.626.100 | 24,10 | 23,90 | 24,00 | 00:00:00 | | 2005-11-15 | 23,89 | 20.624.900 | 24,09 | 23,76 | 23,95 | 00:00:00 | | 2005-11-16 | 23,82 | 15.785.700 | 24,05 | 23,75 | 23,89 | 00:00:00 | | 2005-11-17 | 24,17 | 10.744.100 | 24,25 | 23,75 | 23,75 | 00:00:00 | | 2005-11-18 | 24,38 | 19.830.400 | 24,58 | 24,25 | 24,28 | 00:00:00 | | 2005-11-21 | 24,37 | 18.553.000 | 24,47 | 24,00 | 24,34 | 00:00:00 | | 2005-11-22 | 24,77 | 20.685.700 | 24,86 | 24,39 | 24,39 | 00:00:00 | | 2005-11-23 | 24,68 | 12.159.900 | 24,83 | 24,66 | 24,68 | 00:00:00 | | 2005-11-25 | 24,77 | 5.196.200 | 24,99 | 24,66 | 24,68 | 00:00:00 | | 2005-11-28 | 25,08 | 24.088.700 | 25,37 | 24,77 | 24,95 | 00:00:00 | | 2005-11-29 | 25,05 | 16.684.100 | 25,50 | 25,02 | 25,25 | 00:00:00 | | 2005-11-30 | 24,91 | 19.505.200 | 25,35 | 24,80 | 24,95 | 00:00:00 | | 2005-12-01 | 25,30 | 13.957.900 | 25,52 | 25,00 | 25,15 | 00:00:00 | | 2005-12-02 | 25,07 | 14.099.400 | 25,34 | 25,00 | 25,30 | 00:00:00 | | 2005-12-05 | 25,29 | 18.996.700 | 25,46 | 25,06 | 25,07 | 00:00:00 | | 2005-12-06 | 25,20 | 17.927.700 | 25,60 | 25,15 | 25,60 | 00:00:00 | | 2005-12-07 | 25,09 | 10.262.900 | 25,25 | 24,88 | 25,11 | 00:00:00 | | 2005-12-08 | 24,85 | 12.886.500 | 25,16 | 24,69 | 25,03 | 00:00:00 | | 2005-12-09 | 24,90 | 7.720.000 | 25,04 | 24,77 | 25,00 | 00:00:00 | | 2005-12-12 | 24,86 | 9.141.900 | 24,97 | 24,73 | 24,88 | 00:00:00 | | 2005-12-13 | 25,02 | 13.201.300 | 25,15 | 24,64 | 24,70 | 00:00:00 | | 2005-12-14 | 24,87 | 10.324.500 | 25,03 | 24,73 | 25,01 | 00:00:00 | | 2005-12-15 | 24,85 | 14.702.600 | 24,90 | 24,67 | 24,87 | 00:00:00 | | 2005-12-16 | 24,96 | 15.666.500 | 25,26 | 24,82 | 24,97 | 00:00:00 | | 2005-12-19 | 24,83 | 10.363.700 | 24,96 | 24,70 | 24,76 | 00:00:00 | | 2005-12-20 | 24,65 | 12.507.800 | 24,75 | 24,55 | 24,63 | 00:00:00 | | 2005-12-21 | 24,45 | 14.071.300 | 24,74 | 24,34 | 24,55 | 00:00:00 | | 2005-12-22 | 24,58 | 11.956.700 | 24,69 | 24,31 | 24,32 | 00:00:00 | | 2005-12-23 | 24,63 | 7.000.100 | 24,77 | 24,45 | 24,56 | 00:00:00 | | 2005-12-27 | 24,63 | 8.322.600 | 24,81 | 24,56 | 24,80 | 00:00:00 | | 2005-12-28 | 24,62 | 10.703.400 | 24,75 | 24,60 | 24,74 | 00:00:00 | | 2005-12-29 | 24,62 | 9.045.600 | 24,85 | 24,57 | 24,62 | 00:00:00 | | 2005-12-30 | 24,49 | 10.990.400 | 24,55 | 24,28 | 24,46 | 00:00:00 | | 2006-01-03 | 24,71 | 16.350.500 | 24,87 | 24,24 | 24,49 | 00:00:00 | | 2006-01-04 | 24,89 | 14.824.800 | 25,06 | 24,64 | 24,66 | 00:00:00 | | 2006-01-05 | 24,95 | 10.802.900 | 25,10 | 24,90 | 24,91 | 00:00:00 | | 2006-01-06 | 24,93 | 11.802.600 | 25,03 | 24,60 | 24,80 | 00:00:00 | | 2006-01-09 | 25,02 | 18.037.700 | 25,12 | 24,69 | 24,78 | 00:00:00 | | 2006-01-10 | 24,87 | 10.713.400 | 24,98 | 24,73 | 24,95 | 00:00:00 | | 2006-01-11 | 25,07 | 11.400.400 | 25,09 | 24,76 | 24,87 | 00:00:00 | | 2006-01-12 | 24,96 | 13.113.000 | 25,20 | 24,87 | 25,12 | 00:00:00 | | 2006-01-13 | 24,99 | 10.137.700 | 25,08 | 24,81 | 24,98 | 00:00:00 | | 2006-01-17 | 24,84 | 9.102.600 | 24,89 | 24,62 | 24,80 | 00:00:00 | | 2006-01-18 | 24,82 | 12.442.900 | 24,87 | 24,66 | 24,70 | 00:00:00 | | 2006-01-19 | 24,90 | 10.346.800 | 24,98 | 24,82 | 24,82 | 00:00:00 | | 2006-01-20 | 24,71 | 13.527.100 | 24,87 | 24,61 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
