Bolsa ES - Histórico de Cotizaciones de AT&T Inc. [T]

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 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	37,94	23.253.600	38,11	37,60	37,72	00:00:00
2012-09-21	38,08	36.093.800	38,58	38,04	38,04	00:00:00
2012-09-24	38,25	20.126.200	38,49	38,22	38,30	00:00:00
2012-09-25	38,06	17.693.700	38,57	38,04	38,34	00:00:00
2012-09-26	38,08	24.688.900	38,38	38,00	38,08	00:00:00
2012-09-27	37,99	28.532.800	38,29	37,90	38,13	00:00:00
2012-09-28	37,70	59.909.900	37,97	37,60	37,91	00:00:00
2012-10-01	37,75	53.520.100	37,97	37,60	37,63	00:00:00
2012-10-02	37,81	20.509.500	38,10	37,68	37,93	00:00:00
2012-10-03	38,17	21.572.900	38,33	37,67	37,89	00:00:00
2012-10-04	38,34	20.322.700	38,43	38,22	38,33	00:00:00
2012-10-05	37,86	20.824.800	38,29	37,75	38,20	00:00:00
2012-10-08	37,66	15.015.300	37,88	37,50	37,71	00:00:00
2012-10-09	37,14	23.385.100	37,69	37,13	37,66	00:00:00
2012-10-10	36,92	19.894.500	37,15	36,85	37,09	00:00:00
2012-10-11	36,26	29.416.800	37,10	36,26	37,01	00:00:00
2012-10-12	35,63	37.074.200	36,27	35,40	36,25	00:00:00
2012-10-15	35,21	46.233.400	35,43	34,83	35,40	00:00:00
2012-10-16	35,40	28.296.900	35,67	35,11	35,23	00:00:00
2012-10-17	35,72	22.662.400	35,88	35,44	35,60	00:00:00
2012-10-18	36,02	26.911.000	36,57	35,82	35,85	00:00:00
2012-10-19	35,32	27.580.100	36,10	35,29	36,10	00:00:00
2012-10-22	35,26	20.800.800	35,39	35,05	35,24	00:00:00
2012-10-23	35,00	23.734.100	35,47	34,91	35,01	00:00:00
2012-10-24	34,71	36.018.300	34,98	33,00	34,48	00:00:00
2012-10-25	34,50	22.342.700	34,95	34,22	34,94	00:00:00
2012-10-26	34,63	18.839.200	34,80	34,35	34,47	00:00:00
2012-10-31	34,59	20.591.400	34,88	34,43	34,75	00:00:00
2012-11-01	35,09	23.895.800	35,12	34,72	34,84	00:00:00
2012-11-02	34,93	28.329.400	35,38	34,91	35,16	00:00:00
2012-11-05	34,83	17.674.700	34,94	34,43	34,88	00:00:00
2012-11-06	34,80	19.179.000	34,93	34,59	34,80	00:00:00
2012-11-07	33,64	45.957.200	34,15	33,28	33,80	00:00:00
2012-11-08	33,20	36.669.200	33,94	33,18	33,81	00:00:00
2012-11-09	33,54	31.871.300	33,72	32,71	33,02	00:00:00
2012-11-12	33,87	19.995.900	34,04	33,55	33,66	00:00:00
2012-11-13	33,95	23.021.200	34,43	33,76	33,87	00:00:00
2012-11-14	33,78	25.150.900	34,28	33,67	34,05	00:00:00
2012-11-15	33,42	26.051.100	33,94	33,18	33,65	00:00:00
2012-11-16	33,14	32.351.100	33,40	32,90	33,33	00:00:00
2012-11-19	33,82	21.731.800	33,89	32,71	33,46	00:00:00
2012-11-20	33,68	20.489.800	33,84	33,45	33,83	00:00:00
2012-11-21	33,85	27.868.900	33,90	33,57	33,78	00:00:00
2012-11-23	34,36	21.697.600	34,36	33,86	33,96	00:00:00
2012-11-26	33,97	34.852.800	34,22	33,80	34,14	00:00:00
2012-11-27	33,62	26.506.100	34,02	33,56	33,93	00:00:00
2012-11-28	33,62	30.828.500	33,67	33,21	33,47	00:00:00
2012-11-29	33,93	29.542.600	34,07	33,77	33,79	00:00:00
2012-11-30	34,13	36.130.600	34,35	33,93	33,95	00:00:00
2012-12-03	34,14	19.611.800	34,40	34,03	34,23	00:00:00
2012-12-04	33,92	21.290.900	34,12	33,82	34,05	00:00:00
2012-12-05	33,91	29.170.900	34,31	33,77	33,78	00:00:00
2012-12-06	33,65	23.415.000	34,06	33,60	33,85	00:00:00
2012-12-07	33,74	22.337.700	33,81	33,42	33,70	00:00:00
2012-12-10	33,73	20.842.600	33,88	33,47	33,68	00:00:00
2012-12-11	34,15	23.725.800	34,23	33,81	33,81	00:00:00
2012-12-12	34,49	24.038.700	34,69	34,24	34,25	00:00:00
2012-12-13	34,32	18.939.300	34,63	34,26	34,50	00:00:00
2012-12-14	34,01	26.190.800	34,39	33,98	34,25	00:00:00
2012-12-17	34,23	24.809.000	34,27	33,96	34,08	00:00:00
2012-12-18	34,34	34.858.000	34,44	33,97	34,14	00:00:00
2012-12-19	33,91	25.205.500	34,34	33,88	34,27	00:00:00
2012-12-20	34,17	25.101.500	34,20	33,82	33,88	00:00:00
2012-12-21	33,67	55.350.500	34,14	33,52	33,94	00:00:00
2012-12-24	33,74	9.673.500	33,95	33,49	33,49	00:00:00
2012-12-26	33,78	13.391.700	33,95	33,60	33,80	00:00:00
2012-12-27	33,66	24.248.800	33,87	33,20	33,85	00:00:00
2012-12-28	33,32	20.401.800	33,63	33,29	33,46	00:00:00
2012-12-31	33,71	26.911.500	33,73	33,10	33,13	00:00:00
2013-01-02	35,00	38.323.500	35,00	34,21	34,39	00:00:00
2013-01-03	35,02	28.932.700	35,17	34,77	35,09	00:00:00
2013-01-04	35,23	21.136.600	35,27	35,00	35,10	00:00:00
2013-01-07	35,39	27.500.500	35,50	35,10	35,25	00:00:00
2013-01-08	34,35	29.210.300	35,04	34,27	35,02	00:00:00
2013-01-09	34,24	19.618.400	34,58	34,24	34,44	00:00:00
2013-01-10	34,37	23.664.100	34,62	34,33	34,45	00:00:00
2013-01-11	34,27	27.074.400	34,49	34,13	34,44	00:00:00
2013-01-14	34,02	21.973.300	34,22	33,96	34,16	00:00:00
2013-01-15	33,76	24.338.600	34,03	33,60	33,98	00:00:00
2013-01-16	33,26	33.765.500	33,68	33,16	33,63	00:00:00
2013-01-17	33,20	38.887.000	33,36	32,90	33,29	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >>