|
 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 | | 2015-08-04 | 34,58 | 25.945.800 | 34,80 | 34,50 | 34,79 | 00:00:00 | | 2015-08-05 | 34,57 | 22.777.900 | 34,83 | 34,51 | 34,79 | 00:00:00 | | 2015-08-06 | 34,24 | 32.734.200 | 34,59 | 33,95 | 34,55 | 00:00:00 | | 2015-08-07 | 34,21 | 25.627.600 | 34,26 | 34,04 | 34,11 | 00:00:00 | | 2015-08-10 | 34,78 | 29.179.800 | 34,78 | 34,20 | 34,30 | 00:00:00 | | 2015-08-11 | 34,65 | 35.402.700 | 34,96 | 34,57 | 34,60 | 00:00:00 | | 2015-08-12 | 34,02 | 61.974.500 | 34,07 | 33,45 | 33,86 | 00:00:00 | | 2015-08-13 | 33,81 | 35.169.100 | 34,17 | 33,79 | 34,01 | 00:00:00 | | 2015-08-14 | 34,05 | 22.725.700 | 34,05 | 33,78 | 33,91 | 00:00:00 | | 2015-08-17 | 34,23 | 21.050.600 | 34,23 | 33,90 | 33,96 | 00:00:00 | | 2015-08-18 | 34,35 | 20.517.900 | 34,43 | 34,12 | 34,16 | 00:00:00 | | 2015-08-19 | 34,36 | 21.046.100 | 34,50 | 34,07 | 34,30 | 00:00:00 | | 2015-08-20 | 33,95 | 38.363.400 | 34,46 | 33,95 | 34,17 | 00:00:00 | | 2015-08-21 | 33,38 | 41.636.700 | 33,95 | 33,38 | 33,70 | 00:00:00 | | 2015-08-24 | 32,37 | 75.966.100 | 32,69 | 30,97 | 32,18 | 00:00:00 | | 2015-08-25 | 31,80 | 50.674.200 | 33,11 | 31,77 | 33,11 | 00:00:00 | | 2015-08-26 | 32,69 | 49.631.200 | 32,85 | 32,01 | 32,36 | 00:00:00 | | 2015-08-27 | 33,44 | 42.589.900 | 33,49 | 32,82 | 33,01 | 00:00:00 | | 2015-08-28 | 33,29 | 24.154.000 | 33,45 | 33,10 | 33,34 | 00:00:00 | | 2015-08-31 | 33,20 | 22.215.500 | 33,28 | 33,01 | 33,20 | 00:00:00 | | 2015-09-01 | 32,32 | 33.048.000 | 32,79 | 32,16 | 32,60 | 00:00:00 | | 2015-09-02 | 32,82 | 24.093.000 | 32,97 | 32,50 | 32,97 | 00:00:00 | | 2015-09-03 | 33,04 | 22.833.400 | 33,24 | 32,92 | 32,97 | 00:00:00 | | 2015-09-04 | 32,56 | 29.318.900 | 32,78 | 32,35 | 32,68 | 00:00:00 | | 2015-09-08 | 33,14 | 18.657.600 | 33,19 | 32,81 | 32,95 | 00:00:00 | | 2015-09-09 | 32,78 | 22.417.800 | 33,50 | 32,72 | 33,40 | 00:00:00 | | 2015-09-10 | 32,75 | 25.551.200 | 32,84 | 32,55 | 32,77 | 00:00:00 | | 2015-09-11 | 32,72 | 17.613.900 | 32,78 | 32,56 | 32,73 | 00:00:00 | | 2015-09-14 | 32,55 | 18.504.700 | 32,78 | 32,51 | 32,74 | 00:00:00 | | 2015-09-15 | 32,86 | 22.335.100 | 32,93 | 32,54 | 32,68 | 00:00:00 | | 2015-09-16 | 32,94 | 23.475.100 | 33,10 | 32,76 | 32,86 | 00:00:00 | | 2015-09-17 | 32,78 | 37.591.600 | 33,14 | 32,41 | 32,73 | 00:00:00 | | 2015-09-18 | 32,55 | 43.688.500 | 32,79 | 32,41 | 32,68 | 00:00:00 | | 2015-09-21 | 32,56 | 19.870.300 | 32,69 | 32,45 | 32,55 | 00:00:00 | | 2015-09-22 | 32,27 | 25.518.700 | 32,45 | 32,13 | 32,32 | 00:00:00 | | 2015-09-23 | 32,20 | 15.739.200 | 32,34 | 32,04 | 32,29 | 00:00:00 | | 2015-09-24 | 32,11 | 24.741.400 | 32,23 | 31,95 | 32,02 | 00:00:00 | | 2015-09-25 | 32,33 | 27.104.200 | 32,70 | 32,16 | 32,27 | 00:00:00 | | 2015-09-28 | 31,90 | 35.924.900 | 32,34 | 31,88 | 32,26 | 00:00:00 | | 2015-09-29 | 32,07 | 33.758.700 | 32,18 | 31,85 | 31,99 | 00:00:00 | | 2015-09-30 | 32,58 | 34.686.100 | 32,71 | 32,24 | 32,36 | 00:00:00 | | 2015-10-01 | 32,53 | 30.575.100 | 32,64 | 32,17 | 32,48 | 00:00:00 | | 2015-10-02 | 32,64 | 27.967.700 | 32,64 | 32,19 | 32,34 | 00:00:00 | | 2015-10-05 | 33,43 | 27.876.700 | 33,49 | 32,97 | 32,98 | 00:00:00 | | 2015-10-06 | 33,31 | 27.867.000 | 33,52 | 33,25 | 33,50 | 00:00:00 | | 2015-10-07 | 33,12 | 21.010.300 | 33,34 | 33,01 | 33,07 | 00:00:00 | | 2015-10-08 | 33,40 | 17.305.200 | 33,41 | 32,87 | 33,11 | 00:00:00 | | 2015-10-09 | 33,14 | 19.351.300 | 33,52 | 33,00 | 33,42 | 00:00:00 | | 2015-10-12 | 33,30 | 14.204.200 | 33,31 | 33,07 | 33,20 | 00:00:00 | | 2015-10-13 | 33,22 | 22.063.400 | 33,29 | 33,06 | 33,19 | 00:00:00 | | 2015-10-14 | 33,27 | 23.282.700 | 33,39 | 33,10 | 33,23 | 00:00:00 | | 2015-10-15 | 33,49 | 18.564.200 | 33,50 | 33,20 | 33,33 | 00:00:00 | | 2015-10-16 | 33,83 | 32.868.400 | 33,86 | 33,54 | 33,75 | 00:00:00 | | 2015-10-19 | 33,63 | 28.250.800 | 33,69 | 33,42 | 33,63 | 00:00:00 | | 2015-10-20 | 33,75 | 20.014.100 | 33,85 | 33,52 | 33,59 | 00:00:00 | | 2015-10-21 | 33,60 | 27.215.000 | 33,94 | 33,33 | 33,88 | 00:00:00 | | 2015-10-22 | 33,96 | 33.298.700 | 34,16 | 33,46 | 33,46 | 00:00:00 | | 2015-10-23 | 33,74 | 46.231.400 | 34,74 | 33,62 | 34,70 | 00:00:00 | | 2015-10-26 | 33,66 | 25.400.300 | 33,76 | 33,48 | 33,75 | 00:00:00 | | 2015-10-27 | 33,21 | 24.356.700 | 33,61 | 33,16 | 33,57 | 00:00:00 | | 2015-10-28 | 33,42 | 27.780.400 | 33,60 | 33,13 | 33,36 | 00:00:00 | | 2015-10-29 | 33,55 | 17.746.000 | 33,67 | 33,28 | 33,48 | 00:00:00 | | 2015-10-30 | 33,51 | 24.420.900 | 33,75 | 33,51 | 33,62 | 00:00:00 | | 2015-11-02 | 33,61 | 25.521.700 | 33,78 | 33,39 | 33,69 | 00:00:00 | | 2015-11-03 | 33,63 | 17.702.800 | 33,75 | 33,46 | 33,55 | 00:00:00 | | 2015-11-04 | 33,48 | 17.277.600 | 33,78 | 33,44 | 33,76 | 00:00:00 | | 2015-11-05 | 33,34 | 16.123.400 | 33,56 | 33,27 | 33,49 | 00:00:00 | | 2015-11-06 | 33,16 | 21.457.100 | 33,27 | 32,86 | 33,22 | 00:00:00 | | 2015-11-09 | 32,84 | 20.434.300 | 32,97 | 32,75 | 32,96 | 00:00:00 | | 2015-11-10 | 32,79 | 19.263.300 | 32,90 | 32,67 | 32,86 | 00:00:00 | | 2015-11-11 | 32,92 | 14.038.900 | 33,00 | 32,80 | 32,84 | 00:00:00 | | 2015-11-12 | 32,69 | 17.293.900 | 32,86 | 32,63 | 32,84 | 00:00:00 | | 2015-11-13 | 32,31 | 22.406.100 | 32,84 | 32,31 | 32,64 | 00:00:00 | | 2015-11-16 | 33,04 | 23.601.600 | 33,05 | 32,22 | 32,35 | 00:00:00 | | 2015-11-17 | 33,26 | 20.367.700 | 33,52 | 33,06 | 33,07 | 00:00:00 | | 2015-11-18 | 33,54 | 22.233.800 | 33,58 | 33,02 | 33,25 | 00:00:00 | | 2015-11-19 | 33,62 | 17.963.200 | 33,75 | 33,47 | 33,52 | 00:00:00 | | 2015-11-20 | 33,66 | 20.454.600 | 33,78 | 33,55 | 33,74 | 00:00:00 | | 2015-11-23 | 33,46 | 15.273.700 | 33,68 | 33,43 | 33,66 | 00:00:00 | | 2015-11-24 | 33,39 | 16.885.300 | 33,59 | 33,20 | 33,29 | 00:00:00 | | 2015-11-25 | 33,45 | 14.426.300 | 33,50 | 33,24 | 33,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
