|
 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 | | 2006-01-20 | 24,71 | 13.527.100 | 24,87 | 24,61 | 24,75 | 00:00:00 | | 2006-01-23 | 24,45 | 10.938.100 | 24,75 | 24,39 | 24,68 | 00:00:00 | | 2006-01-24 | 24,66 | 9.999.600 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2006-01-25 | 25,21 | 15.592.300 | 25,23 | 24,52 | 24,53 | 00:00:00 | | 2006-01-26 | 25,51 | 15.638.100 | 25,66 | 25,26 | 25,39 | 00:00:00 | | 2006-01-27 | 25,89 | 16.098.700 | 26,00 | 25,52 | 25,62 | 00:00:00 | | 2006-01-30 | 26,05 | 13.101.800 | 26,16 | 25,85 | 25,87 | 00:00:00 | | 2006-01-31 | 25,95 | 16.168.800 | 26,21 | 25,87 | 26,06 | 00:00:00 | | 2006-02-01 | 26,55 | 18.626.900 | 26,61 | 25,89 | 26,00 | 00:00:00 | | 2006-02-02 | 26,52 | 14.939.000 | 26,76 | 26,30 | 26,75 | 00:00:00 | | 2006-02-03 | 26,79 | 21.797.800 | 26,93 | 26,40 | 26,52 | 00:00:00 | | 2006-02-06 | 27,05 | 17.962.900 | 27,12 | 26,74 | 26,80 | 00:00:00 | | 2006-02-07 | 26,92 | 14.165.700 | 27,21 | 26,77 | 27,12 | 00:00:00 | | 2006-02-08 | 27,13 | 13.627.600 | 27,14 | 26,67 | 26,93 | 00:00:00 | | 2006-02-09 | 27,13 | 14.174.200 | 27,39 | 27,02 | 27,30 | 00:00:00 | | 2006-02-10 | 27,48 | 16.476.400 | 27,62 | 27,01 | 27,03 | 00:00:00 | | 2006-02-13 | 27,65 | 16.690.800 | 27,82 | 27,45 | 27,60 | 00:00:00 | | 2006-02-14 | 28,29 | 23.060.000 | 28,82 | 27,66 | 27,66 | 00:00:00 | | 2006-02-15 | 28,32 | 14.123.800 | 28,39 | 27,93 | 28,12 | 00:00:00 | | 2006-02-16 | 28,45 | 14.127.900 | 28,65 | 28,22 | 28,50 | 00:00:00 | | 2006-02-17 | 28,28 | 15.812.700 | 28,55 | 28,17 | 28,50 | 00:00:00 | | 2006-02-21 | 28,15 | 13.868.500 | 28,47 | 28,13 | 28,25 | 00:00:00 | | 2006-02-22 | 28,25 | 9.494.100 | 28,37 | 28,06 | 28,37 | 00:00:00 | | 2006-02-23 | 27,94 | 11.205.500 | 28,22 | 27,75 | 28,14 | 00:00:00 | | 2006-02-24 | 27,57 | 13.175.100 | 28,07 | 27,42 | 27,96 | 00:00:00 | | 2006-02-27 | 27,77 | 11.821.000 | 27,98 | 27,48 | 27,52 | 00:00:00 | | 2006-02-28 | 27,59 | 10.429.500 | 27,77 | 27,54 | 27,65 | 00:00:00 | | 2006-03-01 | 28,09 | 13.455.300 | 28,18 | 27,60 | 27,60 | 00:00:00 | | 2006-03-02 | 28,28 | 14.677.300 | 28,39 | 27,96 | 28,09 | 00:00:00 | | 2006-03-03 | 27,99 | 10.971.000 | 28,20 | 27,85 | 28,19 | 00:00:00 | | 2006-03-06 | 27,02 | 62.623.900 | 27,70 | 26,78 | 27,34 | 00:00:00 | | 2006-03-07 | 26,53 | 40.720.900 | 27,02 | 26,11 | 27,02 | 00:00:00 | | 2006-03-08 | 26,79 | 21.259.700 | 26,82 | 26,34 | 26,75 | 00:00:00 | | 2006-03-09 | 26,95 | 20.351.500 | 27,14 | 26,78 | 26,80 | 00:00:00 | | 2006-03-10 | 27,23 | 29.054.400 | 27,25 | 26,81 | 26,99 | 00:00:00 | | 2006-03-13 | 27,12 | 21.282.800 | 27,39 | 27,07 | 27,24 | 00:00:00 | | 2006-03-14 | 27,32 | 19.076.100 | 27,41 | 27,08 | 27,12 | 00:00:00 | | 2006-03-15 | 27,31 | 9.808.900 | 27,35 | 27,00 | 27,24 | 00:00:00 | | 2006-03-16 | 27,11 | 18.302.200 | 27,35 | 26,88 | 27,18 | 00:00:00 | | 2006-03-17 | 27,00 | 21.617.800 | 27,25 | 26,87 | 27,20 | 00:00:00 | | 2006-03-20 | 26,82 | 14.822.800 | 27,16 | 26,70 | 27,16 | 00:00:00 | | 2006-03-21 | 26,72 | 16.658.800 | 26,86 | 26,59 | 26,82 | 00:00:00 | | 2006-03-22 | 26,92 | 17.601.400 | 26,95 | 26,32 | 26,32 | 00:00:00 | | 2006-03-23 | 27,00 | 23.436.300 | 27,01 | 26,90 | 26,92 | 00:00:00 | | 2006-03-24 | 27,37 | 28.412.500 | 27,40 | 27,08 | 27,10 | 00:00:00 | | 2006-03-27 | 27,31 | 18.772.800 | 27,42 | 27,28 | 27,37 | 00:00:00 | | 2006-03-28 | 27,02 | 17.855.100 | 27,40 | 26,94 | 27,25 | 00:00:00 | | 2006-03-29 | 27,26 | 12.516.300 | 27,41 | 27,04 | 27,04 | 00:00:00 | | 2006-03-30 | 27,02 | 17.119.700 | 27,37 | 27,00 | 27,26 | 00:00:00 | | 2006-03-31 | 27,04 | 14.832.800 | 27,29 | 27,02 | 27,03 | 00:00:00 | | 2006-04-03 | 26,95 | 15.279.100 | 27,24 | 26,93 | 27,23 | 00:00:00 | | 2006-04-04 | 27,12 | 10.970.600 | 27,25 | 26,96 | 27,01 | 00:00:00 | | 2006-04-05 | 27,09 | 18.130.000 | 27,19 | 26,98 | 26,98 | 00:00:00 | | 2006-04-06 | 26,45 | 17.838.200 | 26,96 | 26,33 | 26,75 | 00:00:00 | | 2006-04-07 | 26,16 | 22.009.100 | 26,53 | 26,11 | 26,46 | 00:00:00 | | 2006-04-10 | 26,03 | 10.113.800 | 26,19 | 25,93 | 26,18 | 00:00:00 | | 2006-04-11 | 25,78 | 16.858.800 | 26,12 | 25,54 | 25,98 | 00:00:00 | | 2006-04-12 | 25,62 | 14.438.600 | 26,00 | 25,48 | 26,00 | 00:00:00 | | 2006-04-13 | 25,58 | 13.632.500 | 25,68 | 25,44 | 25,58 | 00:00:00 | | 2006-04-17 | 25,43 | 7.822.400 | 25,72 | 25,34 | 25,60 | 00:00:00 | | 2006-04-18 | 25,94 | 15.625.700 | 26,02 | 25,45 | 25,55 | 00:00:00 | | 2006-04-19 | 25,75 | 13.620.600 | 26,08 | 25,50 | 25,80 | 00:00:00 | | 2006-04-20 | 25,34 | 15.946.900 | 25,78 | 25,34 | 25,75 | 00:00:00 | | 2006-04-21 | 25,35 | 15.300.200 | 25,65 | 25,30 | 25,54 | 00:00:00 | | 2006-04-24 | 25,53 | 15.170.900 | 25,56 | 25,15 | 25,35 | 00:00:00 | | 2006-04-25 | 25,60 | 24.008.800 | 26,04 | 25,45 | 25,97 | 00:00:00 | | 2006-04-26 | 26,16 | 23.518.800 | 26,35 | 25,70 | 25,77 | 00:00:00 | | 2006-04-27 | 26,38 | 13.090.900 | 26,46 | 26,00 | 26,16 | 00:00:00 | | 2006-04-28 | 26,21 | 14.346.300 | 26,45 | 26,12 | 26,38 | 00:00:00 | | 2006-05-01 | 26,16 | 10.587.900 | 26,46 | 26,10 | 26,39 | 00:00:00 | | 2006-05-02 | 26,16 | 11.649.800 | 26,34 | 26,12 | 26,33 | 00:00:00 | | 2006-05-03 | 25,99 | 9.909.000 | 26,23 | 25,87 | 26,16 | 00:00:00 | | 2006-05-04 | 25,92 | 10.126.000 | 26,20 | 25,85 | 26,20 | 00:00:00 | | 2006-05-05 | 25,97 | 10.324.600 | 26,15 | 25,87 | 26,14 | 00:00:00 | | 2006-05-08 | 26,14 | 12.332.200 | 26,25 | 25,95 | 26,10 | 00:00:00 | | 2006-05-09 | 26,31 | 10.193.700 | 26,34 | 26,05 | 26,14 | 00:00:00 | | 2006-05-10 | 26,17 | 11.631.000 | 26,38 | 26,03 | 26,31 | 00:00:00 | | 2006-05-11 | 26,11 | 15.122.800 | 26,31 | 25,93 | 26,17 | 00:00:00 | | 2006-05-12 | 25,62 | 12.993.200 | 26,14 | 25,62 | 26,11 | 00:00:00 | | 2006-05-15 | 25,79 | 12.266.900 | 25,84 | 25,50 | 25,69 | 00:00:00 | | 2006-05-16 | 25,77 | 8.683.700 | 25,89 | 25,59 | 25,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
