|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 35,16 | 18.425.400 | 35,28 | 34,96 | 35,17 | 00:00:00 | | 2014-01-02 | 34,95 | 20.229.900 | 35,29 | 34,95 | 35,24 | 00:00:00 | | 2014-01-03 | 34,80 | 24.618.300 | 35,16 | 34,61 | 35,15 | 00:00:00 | | 2014-01-06 | 34,96 | 20.791.500 | 35,05 | 34,80 | 35,01 | 00:00:00 | | 2014-01-07 | 34,95 | 25.725.100 | 35,15 | 34,91 | 35,13 | 00:00:00 | | 2014-01-08 | 34,24 | 37.745.500 | 34,60 | 34,10 | 34,45 | 00:00:00 | | 2014-01-09 | 33,54 | 36.082.200 | 34,24 | 33,51 | 34,24 | 00:00:00 | | 2014-01-10 | 33,62 | 25.342.100 | 33,81 | 33,51 | 33,74 | 00:00:00 | | 2014-01-13 | 33,30 | 29.281.000 | 33,65 | 33,20 | 33,59 | 00:00:00 | | 2014-01-14 | 33,48 | 22.883.600 | 33,55 | 33,16 | 33,33 | 00:00:00 | | 2014-01-15 | 33,79 | 25.786.400 | 34,00 | 33,55 | 33,66 | 00:00:00 | | 2014-01-16 | 33,96 | 16.239.000 | 34,08 | 33,81 | 33,89 | 00:00:00 | | 2014-01-17 | 33,70 | 23.921.700 | 34,03 | 33,68 | 34,03 | 00:00:00 | | 2014-01-21 | 33,57 | 29.421.500 | 34,00 | 33,20 | 33,84 | 00:00:00 | | 2014-01-22 | 33,34 | 17.411.700 | 33,66 | 33,31 | 33,60 | 00:00:00 | | 2014-01-23 | 33,80 | 28.463.300 | 33,80 | 33,15 | 33,22 | 00:00:00 | | 2014-01-24 | 33,42 | 33.184.100 | 34,29 | 33,42 | 33,83 | 00:00:00 | | 2014-01-27 | 33,51 | 32.786.300 | 33,74 | 33,43 | 33,53 | 00:00:00 | | 2014-01-28 | 33,70 | 25.457.600 | 33,81 | 33,35 | 33,50 | 00:00:00 | | 2014-01-29 | 33,31 | 83.139.800 | 33,55 | 32,01 | 32,40 | 00:00:00 | | 2014-01-30 | 33,35 | 29.077.000 | 33,59 | 33,01 | 33,54 | 00:00:00 | | 2014-01-31 | 33,32 | 34.211.900 | 33,69 | 32,77 | 32,97 | 00:00:00 | | 2014-02-03 | 31,95 | 68.010.500 | 33,32 | 31,90 | 33,32 | 00:00:00 | | 2014-02-04 | 32,45 | 35.940.100 | 32,45 | 32,00 | 32,08 | 00:00:00 | | 2014-02-05 | 32,08 | 29.793.500 | 32,43 | 32,04 | 32,40 | 00:00:00 | | 2014-02-06 | 32,00 | 45.322.100 | 32,31 | 31,74 | 32,31 | 00:00:00 | | 2014-02-07 | 32,30 | 29.170.600 | 32,36 | 31,95 | 32,18 | 00:00:00 | | 2014-02-10 | 32,44 | 20.621.000 | 32,46 | 32,22 | 32,45 | 00:00:00 | | 2014-02-11 | 32,95 | 26.228.800 | 33,04 | 32,51 | 32,62 | 00:00:00 | | 2014-02-12 | 32,94 | 16.554.700 | 33,07 | 32,81 | 32,91 | 00:00:00 | | 2014-02-13 | 33,49 | 28.062.200 | 33,50 | 32,71 | 32,83 | 00:00:00 | | 2014-02-14 | 33,15 | 18.274.800 | 33,38 | 33,06 | 33,38 | 00:00:00 | | 2014-02-18 | 32,82 | 22.311.900 | 33,23 | 32,63 | 33,23 | 00:00:00 | | 2014-02-19 | 32,85 | 19.410.900 | 33,02 | 32,60 | 32,72 | 00:00:00 | | 2014-02-20 | 33,18 | 20.488.900 | 33,38 | 32,67 | 32,85 | 00:00:00 | | 2014-02-21 | 32,80 | 19.327.200 | 33,23 | 32,78 | 33,08 | 00:00:00 | | 2014-02-24 | 32,47 | 33.499.300 | 32,87 | 32,46 | 32,83 | 00:00:00 | | 2014-02-25 | 32,17 | 41.048.100 | 32,52 | 32,05 | 32,51 | 00:00:00 | | 2014-02-26 | 32,00 | 36.742.200 | 32,29 | 31,89 | 32,25 | 00:00:00 | | 2014-02-27 | 32,23 | 54.923.000 | 32,30 | 31,81 | 31,99 | 00:00:00 | | 2014-02-28 | 31,93 | 43.468.000 | 32,32 | 31,79 | 32,25 | 00:00:00 | | 2014-03-03 | 31,86 | 30.481.700 | 31,98 | 31,76 | 31,80 | 00:00:00 | | 2014-03-04 | 32,15 | 28.444.100 | 32,22 | 32,03 | 32,10 | 00:00:00 | | 2014-03-05 | 32,13 | 24.144.600 | 32,24 | 32,01 | 32,24 | 00:00:00 | | 2014-03-06 | 32,34 | 19.531.800 | 32,37 | 32,10 | 32,15 | 00:00:00 | | 2014-03-07 | 32,54 | 27.103.000 | 32,59 | 32,26 | 32,48 | 00:00:00 | | 2014-03-10 | 32,51 | 24.935.700 | 32,54 | 32,19 | 32,28 | 00:00:00 | | 2014-03-11 | 32,23 | 20.731.600 | 32,53 | 32,14 | 32,53 | 00:00:00 | | 2014-03-12 | 32,38 | 25.024.400 | 32,48 | 32,16 | 32,25 | 00:00:00 | | 2014-03-13 | 32,35 | 21.708.400 | 32,66 | 32,30 | 32,50 | 00:00:00 | | 2014-03-14 | 32,49 | 22.368.600 | 32,59 | 32,26 | 32,29 | 00:00:00 | | 2014-03-17 | 32,89 | 23.584.900 | 32,89 | 32,53 | 32,68 | 00:00:00 | | 2014-03-18 | 32,98 | 25.846.400 | 33,04 | 32,85 | 32,93 | 00:00:00 | | 2014-03-19 | 32,96 | 31.548.700 | 33,34 | 32,82 | 33,02 | 00:00:00 | | 2014-03-20 | 34,09 | 62.615.900 | 34,14 | 33,01 | 33,07 | 00:00:00 | | 2014-03-21 | 34,30 | 51.002.700 | 34,80 | 34,13 | 34,34 | 00:00:00 | | 2014-03-24 | 34,46 | 53.804.800 | 34,76 | 34,23 | 34,41 | 00:00:00 | | 2014-03-25 | 34,72 | 33.408.500 | 34,89 | 34,37 | 34,38 | 00:00:00 | | 2014-03-26 | 34,61 | 38.594.500 | 35,03 | 34,61 | 34,91 | 00:00:00 | | 2014-03-27 | 34,96 | 33.382.700 | 35,03 | 34,60 | 34,66 | 00:00:00 | | 2014-03-28 | 35,07 | 24.745.300 | 35,17 | 34,77 | 35,08 | 00:00:00 | | 2014-03-31 | 35,07 | 30.471.100 | 35,50 | 34,99 | 35,30 | 00:00:00 | | 2014-04-01 | 35,09 | 28.773.700 | 35,14 | 34,65 | 35,01 | 00:00:00 | | 2014-04-02 | 35,37 | 28.081.800 | 35,48 | 35,04 | 35,16 | 00:00:00 | | 2014-04-03 | 35,63 | 25.375.300 | 35,67 | 35,35 | 35,45 | 00:00:00 | | 2014-04-04 | 35,55 | 29.350.200 | 35,88 | 35,50 | 35,83 | 00:00:00 | | 2014-04-07 | 35,49 | 32.658.500 | 35,79 | 35,49 | 35,54 | 00:00:00 | | 2014-04-08 | 35,27 | 29.291.700 | 35,27 | 34,91 | 35,05 | 00:00:00 | | 2014-04-09 | 34,92 | 30.466.800 | 35,27 | 34,74 | 35,25 | 00:00:00 | | 2014-04-10 | 35,12 | 35.424.600 | 35,43 | 34,97 | 35,15 | 00:00:00 | | 2014-04-11 | 35,20 | 34.551.600 | 35,32 | 35,01 | 35,13 | 00:00:00 | | 2014-04-14 | 35,36 | 15.456.600 | 35,37 | 35,06 | 35,28 | 00:00:00 | | 2014-04-15 | 35,68 | 26.484.300 | 35,68 | 35,33 | 35,35 | 00:00:00 | | 2014-04-16 | 36,10 | 24.216.900 | 36,11 | 35,70 | 35,76 | 00:00:00 | | 2014-04-17 | 36,04 | 25.297.800 | 36,23 | 35,92 | 36,03 | 00:00:00 | | 2014-04-21 | 36,06 | 18.756.500 | 36,17 | 35,86 | 36,08 | 00:00:00 | | 2014-04-22 | 36,29 | 32.001.000 | 36,41 | 35,96 | 36,10 | 00:00:00 | | 2014-04-23 | 34,92 | 59.638.700 | 35,35 | 34,46 | 35,01 | 00:00:00 | | 2014-04-24 | 34,50 | 36.619.900 | 35,10 | 34,45 | 35,00 | 00:00:00 | | 2014-04-25 | 34,49 | 21.984.700 | 34,55 | 34,32 | 34,43 | 00:00:00 | | 2014-04-28 | 35,08 | 29.626.400 | 35,15 | 34,56 | 34,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
