|
 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 | | 2014-04-28 | 35,08 | 29.626.400 | 35,15 | 34,56 | 34,67 | 00:00:00 | | 2014-04-29 | 35,42 | 20.731.900 | 35,48 | 35,05 | 35,32 | 00:00:00 | | 2014-04-30 | 35,70 | 22.536.700 | 35,74 | 35,26 | 35,43 | 00:00:00 | | 2014-05-01 | 35,58 | 27.837.400 | 36,00 | 35,41 | 35,75 | 00:00:00 | | 2014-05-02 | 35,63 | 15.943.400 | 35,80 | 35,52 | 35,70 | 00:00:00 | | 2014-05-05 | 35,76 | 15.938.700 | 35,76 | 35,44 | 35,58 | 00:00:00 | | 2014-05-06 | 35,49 | 21.487.700 | 35,76 | 35,48 | 35,76 | 00:00:00 | | 2014-05-07 | 35,76 | 20.267.000 | 35,96 | 35,52 | 35,56 | 00:00:00 | | 2014-05-08 | 36,40 | 36.474.100 | 36,86 | 35,80 | 35,89 | 00:00:00 | | 2014-05-09 | 36,44 | 15.015.500 | 36,51 | 36,18 | 36,38 | 00:00:00 | | 2014-05-12 | 36,57 | 23.982.100 | 36,74 | 36,16 | 36,73 | 00:00:00 | | 2014-05-13 | 36,20 | 34.232.400 | 36,54 | 35,89 | 36,48 | 00:00:00 | | 2014-05-14 | 36,39 | 24.179.500 | 36,57 | 36,01 | 36,10 | 00:00:00 | | 2014-05-15 | 36,52 | 20.310.700 | 36,61 | 35,58 | 36,40 | 00:00:00 | | 2014-05-16 | 36,74 | 24.018.800 | 36,79 | 36,51 | 36,55 | 00:00:00 | | 2014-05-19 | 36,38 | 77.607.200 | 36,75 | 35,77 | 35,99 | 00:00:00 | | 2014-05-20 | 35,50 | 39.979.000 | 36,35 | 35,42 | 36,35 | 00:00:00 | | 2014-05-21 | 35,27 | 32.682.800 | 35,71 | 35,09 | 35,67 | 00:00:00 | | 2014-05-22 | 35,38 | 18.026.200 | 35,50 | 35,25 | 35,32 | 00:00:00 | | 2014-05-23 | 35,32 | 17.362.400 | 35,55 | 35,25 | 35,36 | 00:00:00 | | 2014-05-27 | 35,21 | 22.452.700 | 35,40 | 35,10 | 35,29 | 00:00:00 | | 2014-05-28 | 35,34 | 20.503.700 | 35,50 | 35,21 | 35,29 | 00:00:00 | | 2014-05-29 | 35,39 | 14.166.400 | 35,44 | 35,00 | 35,37 | 00:00:00 | | 2014-05-30 | 35,47 | 16.164.700 | 35,53 | 35,29 | 35,29 | 00:00:00 | | 2014-06-02 | 35,44 | 16.222.600 | 35,55 | 35,30 | 35,50 | 00:00:00 | | 2014-06-03 | 35,20 | 22.247.800 | 35,60 | 35,15 | 35,43 | 00:00:00 | | 2014-06-04 | 35,05 | 26.894.000 | 35,20 | 34,95 | 35,20 | 00:00:00 | | 2014-06-05 | 35,10 | 22.265.300 | 35,13 | 34,80 | 35,07 | 00:00:00 | | 2014-06-06 | 35,02 | 17.113.100 | 35,10 | 34,89 | 35,07 | 00:00:00 | | 2014-06-09 | 35,01 | 17.660.300 | 35,12 | 34,94 | 35,05 | 00:00:00 | | 2014-06-10 | 34,94 | 17.694.200 | 35,10 | 34,86 | 34,92 | 00:00:00 | | 2014-06-11 | 34,81 | 16.329.600 | 35,04 | 34,80 | 34,95 | 00:00:00 | | 2014-06-12 | 34,83 | 19.062.400 | 34,87 | 34,62 | 34,84 | 00:00:00 | | 2014-06-13 | 35,03 | 19.965.000 | 35,15 | 34,78 | 34,92 | 00:00:00 | | 2014-06-16 | 34,98 | 14.085.500 | 35,09 | 34,90 | 34,97 | 00:00:00 | | 2014-06-17 | 35,02 | 17.310.300 | 35,15 | 34,95 | 35,02 | 00:00:00 | | 2014-06-18 | 35,20 | 20.301.100 | 35,21 | 34,97 | 35,02 | 00:00:00 | | 2014-06-19 | 35,36 | 19.499.000 | 35,39 | 35,20 | 35,25 | 00:00:00 | | 2014-06-20 | 35,39 | 28.984.000 | 35,75 | 35,35 | 35,63 | 00:00:00 | | 2014-06-23 | 35,39 | 14.507.600 | 35,57 | 35,26 | 35,57 | 00:00:00 | | 2014-06-24 | 35,29 | 21.166.100 | 35,58 | 35,21 | 35,39 | 00:00:00 | | 2014-06-25 | 35,26 | 15.275.400 | 35,29 | 35,10 | 35,22 | 00:00:00 | | 2014-06-26 | 35,26 | 15.789.800 | 35,31 | 35,10 | 35,31 | 00:00:00 | | 2014-06-27 | 35,41 | 20.942.300 | 35,43 | 35,10 | 35,17 | 00:00:00 | | 2014-06-30 | 35,36 | 19.118.700 | 35,55 | 35,33 | 35,40 | 00:00:00 | | 2014-07-01 | 35,48 | 21.774.600 | 35,53 | 35,15 | 35,23 | 00:00:00 | | 2014-07-02 | 35,67 | 14.225.800 | 35,67 | 35,43 | 35,48 | 00:00:00 | | 2014-07-03 | 35,84 | 11.681.200 | 35,87 | 35,69 | 35,85 | 00:00:00 | | 2014-07-07 | 36,02 | 19.577.000 | 36,10 | 35,85 | 35,90 | 00:00:00 | | 2014-07-08 | 35,56 | 20.139.500 | 35,73 | 35,41 | 35,54 | 00:00:00 | | 2014-07-09 | 35,65 | 15.910.100 | 35,72 | 35,51 | 35,70 | 00:00:00 | | 2014-07-10 | 35,70 | 14.594.000 | 35,77 | 35,38 | 35,38 | 00:00:00 | | 2014-07-11 | 35,76 | 11.559.400 | 35,83 | 35,57 | 35,72 | 00:00:00 | | 2014-07-14 | 35,86 | 12.564.400 | 35,94 | 35,71 | 35,86 | 00:00:00 | | 2014-07-15 | 36,24 | 34.987.200 | 36,35 | 35,92 | 35,95 | 00:00:00 | | 2014-07-16 | 36,45 | 20.223.000 | 36,55 | 36,33 | 36,45 | 00:00:00 | | 2014-07-17 | 36,03 | 19.143.000 | 36,47 | 35,98 | 36,27 | 00:00:00 | | 2014-07-18 | 36,17 | 16.132.500 | 36,19 | 36,00 | 36,18 | 00:00:00 | | 2014-07-21 | 35,96 | 20.917.400 | 36,16 | 35,88 | 36,07 | 00:00:00 | | 2014-07-22 | 35,94 | 18.185.700 | 36,10 | 35,77 | 36,03 | 00:00:00 | | 2014-07-23 | 35,88 | 15.179.800 | 35,96 | 35,80 | 35,90 | 00:00:00 | | 2014-07-24 | 35,50 | 45.151.800 | 35,72 | 35,03 | 35,43 | 00:00:00 | | 2014-07-25 | 35,54 | 18.663.300 | 35,70 | 35,36 | 35,37 | 00:00:00 | | 2014-07-28 | 35,65 | 20.593.000 | 35,77 | 35,50 | 35,55 | 00:00:00 | | 2014-07-29 | 36,59 | 92.432.900 | 37,48 | 36,46 | 37,43 | 00:00:00 | | 2014-07-30 | 36,36 | 20.446.300 | 36,63 | 36,07 | 36,45 | 00:00:00 | | 2014-07-31 | 35,59 | 34.603.600 | 36,21 | 35,51 | 36,05 | 00:00:00 | | 2014-08-01 | 35,33 | 23.962.400 | 35,82 | 35,28 | 35,78 | 00:00:00 | | 2014-08-04 | 35,46 | 21.300.200 | 35,53 | 35,20 | 35,37 | 00:00:00 | | 2014-08-05 | 35,11 | 19.505.100 | 35,46 | 35,01 | 35,36 | 00:00:00 | | 2014-08-06 | 34,62 | 35.941.100 | 35,02 | 34,36 | 35,00 | 00:00:00 | | 2014-08-07 | 34,21 | 20.749.200 | 34,79 | 34,17 | 34,75 | 00:00:00 | | 2014-08-08 | 34,47 | 18.771.100 | 34,50 | 34,18 | 34,30 | 00:00:00 | | 2014-08-11 | 34,47 | 14.724.900 | 34,76 | 34,41 | 34,69 | 00:00:00 | | 2014-08-12 | 34,64 | 15.322.900 | 34,70 | 34,48 | 34,58 | 00:00:00 | | 2014-08-13 | 34,69 | 15.951.400 | 34,83 | 34,50 | 34,75 | 00:00:00 | | 2014-08-14 | 34,91 | 14.588.800 | 34,93 | 34,60 | 34,83 | 00:00:00 | | 2014-08-15 | 34,74 | 26.952.100 | 34,97 | 34,46 | 34,93 | 00:00:00 | | 2014-08-18 | 34,65 | 18.496.100 | 34,90 | 34,57 | 34,87 | 00:00:00 | | 2014-08-19 | 34,48 | 20.478.400 | 34,69 | 34,33 | 34,69 | 00:00:00 | | 2014-08-20 | 34,53 | 12.549.500 | 34,56 | 34,44 | 34,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
