|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 42,99 | 6.794.400 | 43,87 | 42,59 | 43,50 | 00:00:00 | | 2001-04-11 | 41,20 | 9.050.000 | 42,40 | 40,90 | 42,20 | 00:00:00 | | 2001-04-12 | 41,18 | 7.688.600 | 41,48 | 40,15 | 41,05 | 00:00:00 | | 2001-04-16 | 41,99 | 5.305.300 | 42,19 | 41,31 | 41,80 | 00:00:00 | | 2001-04-17 | 43,17 | 5.640.900 | 43,35 | 41,75 | 41,80 | 00:00:00 | | 2001-04-18 | 41,74 | 10.161.900 | 43,59 | 41,29 | 42,50 | 00:00:00 | | 2001-04-19 | 41,35 | 7.353.900 | 41,85 | 40,94 | 41,60 | 00:00:00 | | 2001-04-20 | 40,00 | 9.463.500 | 41,54 | 39,85 | 41,35 | 00:00:00 | | 2001-04-23 | 39,25 | 11.380.800 | 40,05 | 38,38 | 39,50 | 00:00:00 | | 2001-04-24 | 39,70 | 5.774.200 | 40,17 | 39,20 | 39,20 | 00:00:00 | | 2001-04-25 | 40,79 | 7.795.900 | 41,11 | 39,50 | 39,50 | 00:00:00 | | 2001-04-26 | 40,92 | 6.455.300 | 41,55 | 40,45 | 40,85 | 00:00:00 | | 2001-04-27 | 41,90 | 6.302.000 | 42,08 | 40,95 | 41,30 | 00:00:00 | | 2001-04-30 | 41,25 | 6.955.600 | 42,13 | 41,10 | 41,90 | 00:00:00 | | 2001-05-01 | 42,73 | 7.468.400 | 42,73 | 41,40 | 41,85 | 00:00:00 | | 2001-05-02 | 42,37 | 7.856.300 | 42,73 | 41,75 | 42,73 | 00:00:00 | | 2001-05-03 | 41,80 | 7.273.400 | 41,90 | 40,86 | 41,75 | 00:00:00 | | 2001-05-04 | 42,15 | 5.156.800 | 42,22 | 41,26 | 41,30 | 00:00:00 | | 2001-05-07 | 42,97 | 4.742.600 | 42,99 | 41,81 | 42,15 | 00:00:00 | | 2001-05-08 | 42,46 | 6.189.200 | 43,50 | 42,35 | 42,96 | 00:00:00 | | 2001-05-09 | 42,25 | 7.041.400 | 42,50 | 41,73 | 42,50 | 00:00:00 | | 2001-05-10 | 42,64 | 4.839.100 | 42,78 | 42,11 | 42,75 | 00:00:00 | | 2001-05-11 | 42,25 | 4.258.000 | 42,93 | 41,45 | 42,72 | 00:00:00 | | 2001-05-14 | 42,80 | 3.696.900 | 42,80 | 41,87 | 42,10 | 00:00:00 | | 2001-05-15 | 43,35 | 4.953.500 | 43,35 | 42,27 | 42,80 | 00:00:00 | | 2001-05-16 | 44,90 | 6.735.500 | 45,00 | 42,75 | 43,10 | 00:00:00 | | 2001-05-17 | 43,70 | 6.964.700 | 45,68 | 43,61 | 45,05 | 00:00:00 | | 2001-05-18 | 44,52 | 4.426.200 | 44,59 | 43,70 | 43,77 | 00:00:00 | | 2001-05-21 | 44,01 | 4.006.600 | 44,79 | 43,90 | 44,70 | 00:00:00 | | 2001-05-22 | 43,37 | 5.638.700 | 44,35 | 43,21 | 44,34 | 00:00:00 | | 2001-05-23 | 42,85 | 5.878.900 | 43,55 | 42,75 | 43,10 | 00:00:00 | | 2001-05-24 | 43,09 | 6.151.300 | 43,37 | 42,55 | 42,70 | 00:00:00 | | 2001-05-25 | 42,35 | 6.033.000 | 43,73 | 42,28 | 43,45 | 00:00:00 | | 2001-05-29 | 43,18 | 5.923.300 | 43,18 | 42,16 | 42,35 | 00:00:00 | | 2001-05-30 | 42,26 | 4.308.200 | 43,18 | 42,18 | 42,95 | 00:00:00 | | 2001-05-31 | 43,05 | 4.658.000 | 43,05 | 42,25 | 42,45 | 00:00:00 | | 2001-06-01 | 42,05 | 5.324.700 | 42,75 | 42,01 | 42,70 | 00:00:00 | | 2001-06-04 | 42,04 | 4.506.900 | 42,55 | 41,75 | 42,35 | 00:00:00 | | 2001-06-05 | 42,40 | 5.676.200 | 42,61 | 41,95 | 42,00 | 00:00:00 | | 2001-06-06 | 41,80 | 6.115.900 | 42,31 | 41,76 | 42,15 | 00:00:00 | | 2001-06-07 | 41,70 | 5.304.000 | 42,06 | 41,52 | 41,80 | 00:00:00 | | 2001-06-08 | 41,44 | 3.601.300 | 41,70 | 41,05 | 41,70 | 00:00:00 | | 2001-06-11 | 42,18 | 3.759.400 | 42,18 | 41,13 | 41,20 | 00:00:00 | | 2001-06-12 | 42,04 | 5.322.000 | 42,28 | 41,60 | 42,20 | 00:00:00 | | 2001-06-13 | 42,03 | 3.365.400 | 42,18 | 41,85 | 42,04 | 00:00:00 | | 2001-06-14 | 41,71 | 4.945.700 | 42,00 | 41,33 | 41,70 | 00:00:00 | | 2001-06-15 | 40,31 | 11.522.200 | 41,36 | 40,05 | 40,78 | 00:00:00 | | 2001-06-18 | 39,76 | 5.702.100 | 40,70 | 39,66 | 40,50 | 00:00:00 | | 2001-06-19 | 40,42 | 5.395.900 | 40,63 | 40,00 | 40,25 | 00:00:00 | | 2001-06-20 | 40,00 | 7.949.800 | 40,99 | 39,65 | 40,25 | 00:00:00 | | 2001-06-21 | 39,34 | 15.176.800 | 39,81 | 38,94 | 39,80 | 00:00:00 | | 2001-06-22 | 38,85 | 5.981.700 | 39,83 | 38,66 | 39,60 | 00:00:00 | | 2001-06-25 | 38,70 | 5.272.300 | 39,25 | 38,53 | 39,10 | 00:00:00 | | 2001-06-26 | 39,44 | 6.552.800 | 40,00 | 38,20 | 38,21 | 00:00:00 | | 2001-06-27 | 39,40 | 5.380.000 | 40,02 | 38,88 | 38,90 | 00:00:00 | | 2001-06-28 | 39,81 | 5.206.900 | 40,34 | 39,50 | 39,50 | 00:00:00 | | 2001-06-29 | 40,06 | 7.427.000 | 40,90 | 39,35 | 39,50 | 00:00:00 | | 2001-07-02 | 40,60 | 5.208.500 | 40,79 | 40,01 | 40,06 | 00:00:00 | | 2001-07-03 | 40,62 | 3.050.100 | 40,79 | 40,26 | 40,55 | 00:00:00 | | 2001-07-05 | 41,30 | 5.561.200 | 41,60 | 40,55 | 40,65 | 00:00:00 | | 2001-07-06 | 40,00 | 6.216.000 | 41,32 | 40,00 | 41,00 | 00:00:00 | | 2001-07-09 | 40,25 | 3.845.000 | 40,64 | 39,74 | 39,95 | 00:00:00 | | 2001-07-10 | 40,25 | 3.666.100 | 40,65 | 40,03 | 40,25 | 00:00:00 | | 2001-07-11 | 42,02 | 8.527.200 | 42,54 | 40,31 | 40,50 | 00:00:00 | | 2001-07-12 | 42,00 | 8.282.500 | 42,15 | 41,25 | 41,85 | 00:00:00 | | 2001-07-13 | 41,95 | 4.338.800 | 42,00 | 41,60 | 41,70 | 00:00:00 | | 2001-07-16 | 42,98 | 5.454.400 | 43,27 | 41,81 | 41,95 | 00:00:00 | | 2001-07-17 | 44,06 | 10.325.200 | 44,30 | 42,98 | 42,98 | 00:00:00 | | 2001-07-18 | 44,10 | 8.833.700 | 44,30 | 43,40 | 43,80 | 00:00:00 | | 2001-07-19 | 43,84 | 7.573.700 | 44,49 | 43,30 | 44,15 | 00:00:00 | | 2001-07-20 | 42,90 | 6.592.700 | 43,70 | 42,45 | 43,20 | 00:00:00 | | 2001-07-23 | 42,06 | 3.770.600 | 43,05 | 42,01 | 43,05 | 00:00:00 | | 2001-07-24 | 40,80 | 6.172.400 | 41,95 | 40,51 | 41,95 | 00:00:00 | | 2001-07-25 | 43,38 | 10.195.000 | 43,49 | 41,40 | 42,00 | 00:00:00 | | 2001-07-26 | 43,75 | 7.970.000 | 43,87 | 42,42 | 42,50 | 00:00:00 | | 2001-07-27 | 43,87 | 5.612.200 | 44,44 | 43,67 | 43,75 | 00:00:00 | | 2001-07-30 | 44,15 | 4.664.100 | 44,32 | 43,80 | 43,98 | 00:00:00 | | 2001-07-31 | 45,03 | 9.541.900 | 45,25 | 43,46 | 43,80 | 00:00:00 | | 2001-08-01 | 44,92 | 6.889.000 | 45,50 | 44,80 | 45,29 | 00:00:00 | | 2001-08-02 | 44,22 | 6.029.900 | 45,20 | 43,99 | 45,20 | 00:00:00 | | 2001-08-03 | 43,49 | 3.453.500 | 44,29 | 43,02 | 44,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
