|
 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 | | 2015-11-25 | 33,45 | 14.426.300 | 33,50 | 33,24 | 33,35 | 00:00:00 | | 2015-11-27 | 33,57 | 9.327.100 | 33,78 | 33,48 | 33,50 | 00:00:00 | | 2015-11-30 | 33,67 | 24.902.300 | 33,75 | 33,42 | 33,59 | 00:00:00 | | 2015-12-01 | 33,77 | 16.746.800 | 33,97 | 33,58 | 33,78 | 00:00:00 | | 2015-12-02 | 33,56 | 25.814.700 | 33,95 | 33,54 | 33,76 | 00:00:00 | | 2015-12-03 | 33,10 | 28.748.300 | 33,66 | 33,01 | 33,61 | 00:00:00 | | 2015-12-04 | 34,11 | 35.685.900 | 34,17 | 33,17 | 33,19 | 00:00:00 | | 2015-12-07 | 34,27 | 33.900.500 | 34,39 | 33,88 | 33,88 | 00:00:00 | | 2015-12-08 | 33,85 | 28.340.200 | 34,10 | 33,63 | 33,95 | 00:00:00 | | 2015-12-09 | 33,57 | 24.865.900 | 34,23 | 33,47 | 33,75 | 00:00:00 | | 2015-12-10 | 33,67 | 27.712.900 | 34,03 | 33,55 | 33,63 | 00:00:00 | | 2015-12-11 | 33,17 | 26.950.900 | 33,59 | 33,09 | 33,41 | 00:00:00 | | 2015-12-14 | 33,60 | 26.398.200 | 33,65 | 33,11 | 33,15 | 00:00:00 | | 2015-12-15 | 33,81 | 25.179.300 | 33,93 | 33,41 | 33,72 | 00:00:00 | | 2015-12-16 | 34,40 | 31.192.700 | 34,48 | 33,90 | 33,91 | 00:00:00 | | 2015-12-17 | 34,03 | 27.683.000 | 34,61 | 34,03 | 34,42 | 00:00:00 | | 2015-12-18 | 33,60 | 48.535.700 | 34,00 | 33,60 | 33,87 | 00:00:00 | | 2015-12-21 | 34,09 | 20.351.700 | 34,11 | 33,75 | 33,92 | 00:00:00 | | 2015-12-22 | 34,41 | 20.293.100 | 34,48 | 34,01 | 34,29 | 00:00:00 | | 2015-12-23 | 34,78 | 18.715.100 | 34,92 | 34,43 | 34,43 | 00:00:00 | | 2015-12-24 | 34,66 | 6.862.400 | 34,78 | 34,54 | 34,78 | 00:00:00 | | 2015-12-28 | 34,76 | 13.857.400 | 34,88 | 34,60 | 34,62 | 00:00:00 | | 2015-12-29 | 34,93 | 14.278.700 | 34,99 | 34,79 | 34,94 | 00:00:00 | | 2015-12-30 | 34,74 | 13.746.900 | 34,95 | 34,68 | 34,93 | 00:00:00 | | 2015-12-31 | 34,41 | 20.261.800 | 34,66 | 34,39 | 34,56 | 00:00:00 | | 2016-01-04 | 34,35 | 31.676.900 | 34,35 | 34,00 | 34,08 | 00:00:00 | | 2016-01-05 | 34,59 | 30.707.300 | 34,69 | 34,12 | 34,35 | 00:00:00 | | 2016-01-06 | 34,06 | 26.821.900 | 34,21 | 33,72 | 33,82 | 00:00:00 | | 2016-01-07 | 33,51 | 35.111.400 | 34,10 | 33,51 | 33,62 | 00:00:00 | | 2016-01-08 | 33,54 | 28.060.900 | 33,96 | 33,41 | 33,77 | 00:00:00 | | 2016-01-11 | 33,95 | 26.404.000 | 34,10 | 33,53 | 33,76 | 00:00:00 | | 2016-01-12 | 33,90 | 24.124.100 | 34,19 | 33,66 | 34,10 | 00:00:00 | | 2016-01-13 | 33,74 | 39.812.500 | 34,30 | 33,73 | 34,01 | 00:00:00 | | 2016-01-14 | 34,30 | 36.327.400 | 34,55 | 33,75 | 33,88 | 00:00:00 | | 2016-01-15 | 33,99 | 44.922.100 | 34,34 | 33,61 | 33,66 | 00:00:00 | | 2016-01-19 | 34,51 | 36.753.800 | 34,60 | 34,11 | 34,21 | 00:00:00 | | 2016-01-20 | 33,90 | 50.247.700 | 34,35 | 33,43 | 34,14 | 00:00:00 | | 2016-01-21 | 34,54 | 40.898.900 | 34,88 | 33,79 | 33,99 | 00:00:00 | | 2016-01-22 | 35,14 | 32.819.200 | 35,18 | 34,70 | 34,88 | 00:00:00 | | 2016-01-25 | 35,00 | 30.121.400 | 35,43 | 34,77 | 35,19 | 00:00:00 | | 2016-01-26 | 35,40 | 40.635.400 | 35,57 | 34,93 | 35,03 | 00:00:00 | | 2016-01-27 | 35,48 | 50.180.100 | 35,80 | 34,90 | 34,99 | 00:00:00 | | 2016-01-28 | 35,53 | 26.167.400 | 35,79 | 35,21 | 35,77 | 00:00:00 | | 2016-01-29 | 36,06 | 42.829.100 | 36,06 | 35,68 | 35,71 | 00:00:00 | | 2016-02-01 | 36,18 | 33.350.500 | 36,40 | 35,88 | 36,04 | 00:00:00 | | 2016-02-02 | 36,06 | 28.882.800 | 36,20 | 35,79 | 36,14 | 00:00:00 | | 2016-02-03 | 36,72 | 37.969.800 | 36,80 | 35,90 | 36,12 | 00:00:00 | | 2016-02-04 | 36,53 | 31.041.600 | 36,82 | 36,27 | 36,73 | 00:00:00 | | 2016-02-05 | 36,88 | 34.662.600 | 37,04 | 36,53 | 36,59 | 00:00:00 | | 2016-02-08 | 37,11 | 40.753.400 | 37,12 | 36,39 | 36,60 | 00:00:00 | | 2016-02-09 | 36,65 | 34.788.200 | 36,88 | 36,16 | 36,70 | 00:00:00 | | 2016-02-10 | 36,43 | 26.869.500 | 36,74 | 36,26 | 36,65 | 00:00:00 | | 2016-02-11 | 36,21 | 42.253.900 | 36,35 | 35,91 | 36,06 | 00:00:00 | | 2016-02-12 | 36,47 | 26.450.000 | 36,51 | 36,05 | 36,35 | 00:00:00 | | 2016-02-16 | 36,65 | 26.708.800 | 36,75 | 36,19 | 36,68 | 00:00:00 | | 2016-02-17 | 36,64 | 26.002.800 | 36,79 | 36,53 | 36,75 | 00:00:00 | | 2016-02-18 | 36,99 | 21.632.700 | 37,00 | 36,51 | 36,62 | 00:00:00 | | 2016-02-19 | 36,57 | 24.578.900 | 36,98 | 36,52 | 36,90 | 00:00:00 | | 2016-02-22 | 36,86 | 21.383.100 | 36,86 | 36,55 | 36,74 | 00:00:00 | | 2016-02-23 | 36,74 | 20.577.400 | 36,91 | 36,51 | 36,81 | 00:00:00 | | 2016-02-24 | 37,10 | 22.762.200 | 37,11 | 36,63 | 36,70 | 00:00:00 | | 2016-02-25 | 37,37 | 22.768.100 | 37,50 | 37,05 | 37,10 | 00:00:00 | | 2016-02-26 | 37,13 | 22.157.900 | 37,49 | 37,06 | 37,49 | 00:00:00 | | 2016-02-29 | 36,95 | 29.197.500 | 37,39 | 36,95 | 37,12 | 00:00:00 | | 2016-03-01 | 37,39 | 19.509.800 | 37,39 | 37,06 | 37,10 | 00:00:00 | | 2016-03-02 | 37,69 | 21.510.600 | 37,69 | 37,11 | 37,22 | 00:00:00 | | 2016-03-03 | 37,99 | 27.697.800 | 38,11 | 37,49 | 37,69 | 00:00:00 | | 2016-03-04 | 37,93 | 20.739.500 | 38,14 | 37,80 | 37,91 | 00:00:00 | | 2016-03-07 | 38,13 | 21.222.200 | 38,19 | 37,61 | 37,80 | 00:00:00 | | 2016-03-08 | 38,09 | 23.781.900 | 38,42 | 37,85 | 37,97 | 00:00:00 | | 2016-03-09 | 37,98 | 21.927.400 | 38,32 | 37,83 | 38,12 | 00:00:00 | | 2016-03-10 | 38,31 | 24.698.700 | 38,41 | 38,00 | 38,06 | 00:00:00 | | 2016-03-11 | 38,36 | 20.820.900 | 38,55 | 38,17 | 38,45 | 00:00:00 | | 2016-03-14 | 38,32 | 17.568.600 | 38,48 | 38,13 | 38,37 | 00:00:00 | | 2016-03-15 | 38,52 | 14.646.600 | 38,52 | 38,10 | 38,11 | 00:00:00 | | 2016-03-16 | 38,77 | 21.028.000 | 38,88 | 38,36 | 38,54 | 00:00:00 | | 2016-03-17 | 39,12 | 26.863.200 | 39,19 | 38,72 | 38,77 | 00:00:00 | | 2016-03-18 | 38,56 | 39.238.000 | 39,26 | 38,56 | 39,23 | 00:00:00 | | 2016-03-21 | 38,92 | 20.679.200 | 39,07 | 38,56 | 38,66 | 00:00:00 | | 2016-03-22 | 38,63 | 21.934.700 | 38,95 | 38,63 | 38,90 | 00:00:00 | | 2016-03-23 | 38,54 | 20.191.500 | 38,66 | 38,37 | 38,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
