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
2013-09-06	33,41	19.689.900	33,58	33,23	33,50	00:00:00
2013-09-09	33,63	18.992.500	33,72	33,25	33,47	00:00:00
2013-09-10	33,97	27.691.300	34,10	33,75	33,88	00:00:00
2013-09-11	33,97	21.088.000	34,25	33,87	33,98	00:00:00
2013-09-12	34,38	24.637.200	34,45	33,94	33,94	00:00:00
2013-09-13	34,32	14.228.600	34,73	34,21	34,51	00:00:00
2013-09-16	34,57	15.869.100	34,73	34,36	34,57	00:00:00
2013-09-17	34,75	17.798.800	34,85	34,55	34,59	00:00:00
2013-09-18	34,95	22.818.400	35,01	34,31	34,73	00:00:00
2013-09-19	34,81	15.692.200	34,95	34,68	34,95	00:00:00
2013-09-20	34,31	36.715.800	34,85	34,20	34,82	00:00:00
2013-09-23	34,22	23.220.100	34,40	33,71	34,40	00:00:00
2013-09-24	34,09	19.233.000	34,29	34,01	34,10	00:00:00
2013-09-25	34,05	19.111.300	34,37	33,95	34,11	00:00:00
2013-09-26	34,23	16.494.200	34,43	34,09	34,17	00:00:00
2013-09-27	33,98	13.997.900	34,15	33,82	34,11	00:00:00
2013-09-30	33,82	20.819.700	33,89	33,68	33,78	00:00:00
2013-10-01	34,06	16.731.900	34,24	33,76	33,79	00:00:00
2013-10-02	33,94	21.510.000	34,06	33,75	33,97	00:00:00
2013-10-03	33,64	22.437.300	33,93	33,63	33,91	00:00:00
2013-10-04	33,75	69.704.200	33,79	33,60	33,68	00:00:00
2013-10-07	34,00	63.369.000	34,13	33,63	33,68	00:00:00
2013-10-08	33,11	32.798.400	33,65	33,09	33,58	00:00:00
2013-10-09	33,75	33.406.700	34,10	33,15	33,23	00:00:00
2013-10-10	34,15	23.818.100	34,15	33,58	34,09	00:00:00
2013-10-11	34,20	23.647.400	34,25	33,93	34,13	00:00:00
2013-10-14	33,92	18.569.600	34,10	33,87	33,98	00:00:00
2013-10-15	33,71	16.352.900	34,12	33,71	33,87	00:00:00
2013-10-16	34,20	18.699.800	34,20	33,89	33,90	00:00:00
2013-10-17	34,44	22.249.600	34,44	34,13	34,37	00:00:00
2013-10-18	34,61	30.466.400	34,88	34,37	34,52	00:00:00
2013-10-21	35,22	29.449.400	35,30	34,88	35,02	00:00:00
2013-10-22	35,23	23.986.400	35,38	35,06	35,35	00:00:00
2013-10-23	35,28	27.257.600	35,34	34,91	35,07	00:00:00
2013-10-24	34,63	33.911.200	35,01	34,23	35,01	00:00:00
2013-10-25	35,19	21.286.500	35,24	34,65	34,65	00:00:00
2013-10-28	35,57	23.855.600	35,57	35,24	35,27	00:00:00
2013-10-29	36,27	45.218.600	36,47	35,65	35,66	00:00:00
2013-10-30	36,26	21.847.100	36,40	35,96	36,32	00:00:00
2013-10-31	36,20	28.789.000	36,49	36,00	36,25	00:00:00
2013-11-01	36,24	41.488.500	36,80	36,16	36,50	00:00:00
2013-11-04	36,45	20.024.000	36,52	36,18	36,45	00:00:00
2013-11-05	35,53	33.641.900	36,33	35,52	36,25	00:00:00
2013-11-06	35,82	20.526.500	36,00	35,72	35,77	00:00:00
2013-11-07	35,11	29.290.300	35,82	35,03	35,82	00:00:00
2013-11-08	35,17	29.787.300	35,17	34,56	35,00	00:00:00
2013-11-11	35,03	12.358.600	35,25	34,97	35,15	00:00:00
2013-11-12	35,17	19.908.700	35,32	34,97	35,15	00:00:00
2013-11-13	35,07	22.327.200	35,17	34,85	35,00	00:00:00
2013-11-14	35,16	13.851.200	35,38	35,06	35,10	00:00:00
2013-11-15	35,43	17.685.500	35,48	35,10	35,12	00:00:00
2013-11-18	35,60	15.037.700	35,64	35,37	35,47	00:00:00
2013-11-19	35,72	12.300.500	35,83	35,56	35,64	00:00:00
2013-11-20	35,40	17.441.400	35,93	35,33	35,87	00:00:00
2013-11-21	35,30	23.017.700	35,58	35,18	35,45	00:00:00
2013-11-22	35,42	16.080.400	35,42	35,05	35,26	00:00:00
2013-11-25	35,37	14.068.600	35,55	35,32	35,46	00:00:00
2013-11-26	35,28	14.180.900	35,54	35,27	35,40	00:00:00
2013-11-27	35,41	11.471.300	35,42	35,20	35,29	00:00:00
2013-11-29	35,21	9.284.700	35,53	35,20	35,48	00:00:00
2013-12-02	34,80	23.703.700	35,21	34,80	35,18	00:00:00
2013-12-03	34,74	17.551.000	34,79	34,52	34,77	00:00:00
2013-12-04	34,60	27.221.600	34,65	34,20	34,34	00:00:00
2013-12-05	34,25	25.106.700	34,56	34,21	34,42	00:00:00
2013-12-06	34,53	19.544.900	34,58	34,30	34,53	00:00:00
2013-12-09	34,69	18.035.700	34,73	34,27	34,51	00:00:00
2013-12-10	34,40	18.389.100	34,91	34,39	34,79	00:00:00
2013-12-11	33,95	27.491.400	34,45	33,92	34,40	00:00:00
2013-12-12	33,89	21.915.100	34,13	33,75	34,05	00:00:00
2013-12-13	33,85	24.862.800	33,95	33,60	33,88	00:00:00
2013-12-16	34,15	21.348.700	34,51	34,06	34,06	00:00:00
2013-12-17	33,85	23.472.800	34,29	33,76	34,20	00:00:00
2013-12-18	34,38	25.849.700	34,44	33,63	33,88	00:00:00
2013-12-19	34,45	20.043.000	34,47	34,13	34,29	00:00:00
2013-12-20	34,30	34.009.100	34,62	34,26	34,49	00:00:00
2013-12-23	34,69	19.896.900	34,77	34,42	34,46	00:00:00
2013-12-24	34,95	7.960.000	34,98	34,70	34,74	00:00:00
2013-12-26	35,16	11.024.400	35,18	34,94	34,98	00:00:00
2013-12-27	35,18	14.111.600	35,25	34,96	35,06	00:00:00
2013-12-30	35,20	14.464.600	35,30	35,01	35,03	00:00:00
2013-12-31	35,16	18.425.400	35,28	34,96	35,17	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >>