|
 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 | | 2016-03-23 | 38,54 | 20.191.500 | 38,66 | 38,37 | 38,60 | 00:00:00 | | 2016-03-24 | 38,88 | 17.743.400 | 38,89 | 38,38 | 38,38 | 00:00:00 | | 2016-03-28 | 39,07 | 21.500.800 | 39,28 | 38,81 | 39,00 | 00:00:00 | | 2016-03-29 | 39,45 | 25.831.400 | 39,60 | 38,95 | 39,13 | 00:00:00 | | 2016-03-30 | 39,37 | 25.683.800 | 39,72 | 39,08 | 39,61 | 00:00:00 | | 2016-03-31 | 39,17 | 26.813.200 | 39,57 | 39,01 | 39,42 | 00:00:00 | | 2016-04-01 | 39,05 | 27.697.900 | 39,12 | 38,61 | 38,67 | 00:00:00 | | 2016-04-04 | 39,36 | 18.038.700 | 39,36 | 39,07 | 39,16 | 00:00:00 | | 2016-04-05 | 39,19 | 24.887.400 | 39,36 | 39,00 | 39,29 | 00:00:00 | | 2016-04-06 | 38,64 | 22.126.000 | 38,93 | 38,49 | 38,79 | 00:00:00 | | 2016-04-07 | 38,59 | 22.285.700 | 38,61 | 38,22 | 38,35 | 00:00:00 | | 2016-04-08 | 38,50 | 17.558.400 | 38,90 | 38,37 | 38,73 | 00:00:00 | | 2016-04-11 | 38,39 | 17.661.000 | 38,69 | 38,33 | 38,67 | 00:00:00 | | 2016-04-12 | 38,67 | 17.646.400 | 38,79 | 38,38 | 38,47 | 00:00:00 | | 2016-04-13 | 38,25 | 22.480.600 | 38,84 | 38,19 | 38,78 | 00:00:00 | | 2016-04-14 | 38,42 | 13.763.700 | 38,58 | 38,24 | 38,25 | 00:00:00 | | 2016-04-15 | 38,48 | 15.735.000 | 38,60 | 38,40 | 38,46 | 00:00:00 | | 2016-04-18 | 38,65 | 17.242.900 | 38,80 | 38,35 | 38,48 | 00:00:00 | | 2016-04-19 | 38,92 | 15.936.600 | 38,93 | 38,53 | 38,80 | 00:00:00 | | 2016-04-20 | 38,72 | 16.587.900 | 39,01 | 38,66 | 38,99 | 00:00:00 | | 2016-04-21 | 37,86 | 32.236.600 | 38,58 | 37,85 | 38,53 | 00:00:00 | | 2016-04-22 | 38,07 | 24.175.100 | 38,17 | 37,85 | 37,85 | 00:00:00 | | 2016-04-25 | 38,21 | 17.583.100 | 38,23 | 37,86 | 38,03 | 00:00:00 | | 2016-04-26 | 38,09 | 20.215.500 | 38,41 | 37,90 | 38,32 | 00:00:00 | | 2016-04-27 | 38,72 | 41.378.400 | 38,91 | 37,73 | 37,86 | 00:00:00 | | 2016-04-28 | 38,64 | 19.925.200 | 38,88 | 38,55 | 38,72 | 00:00:00 | | 2016-04-29 | 38,82 | 25.340.500 | 38,88 | 38,48 | 38,64 | 00:00:00 | | 2016-05-02 | 39,10 | 21.893.000 | 39,15 | 38,78 | 38,87 | 00:00:00 | | 2016-05-03 | 38,91 | 21.826.000 | 39,08 | 38,68 | 39,02 | 00:00:00 | | 2016-05-04 | 38,88 | 15.480.800 | 39,00 | 38,58 | 38,75 | 00:00:00 | | 2016-05-05 | 38,74 | 16.239.500 | 38,99 | 38,66 | 38,94 | 00:00:00 | | 2016-05-06 | 38,99 | 15.663.700 | 38,99 | 38,47 | 38,78 | 00:00:00 | | 2016-05-09 | 38,86 | 13.310.000 | 39,11 | 38,83 | 38,99 | 00:00:00 | | 2016-05-10 | 39,31 | 17.184.600 | 39,38 | 38,98 | 39,02 | 00:00:00 | | 2016-05-11 | 39,18 | 14.167.900 | 39,35 | 39,02 | 39,27 | 00:00:00 | | 2016-05-12 | 39,55 | 18.734.900 | 39,67 | 39,20 | 39,30 | 00:00:00 | | 2016-05-13 | 39,15 | 16.490.800 | 39,52 | 39,11 | 39,49 | 00:00:00 | | 2016-05-16 | 39,28 | 14.984.100 | 39,30 | 38,90 | 38,95 | 00:00:00 | | 2016-05-17 | 39,11 | 21.396.000 | 39,33 | 39,00 | 39,24 | 00:00:00 | | 2016-05-18 | 38,45 | 25.371.800 | 39,15 | 38,27 | 39,09 | 00:00:00 | | 2016-05-19 | 38,44 | 27.297.400 | 38,47 | 37,77 | 38,27 | 00:00:00 | | 2016-05-20 | 38,45 | 20.242.700 | 38,68 | 38,31 | 38,64 | 00:00:00 | | 2016-05-23 | 38,32 | 15.346.200 | 38,51 | 38,26 | 38,49 | 00:00:00 | | 2016-05-24 | 38,50 | 14.131.700 | 38,56 | 38,39 | 38,46 | 00:00:00 | | 2016-05-25 | 38,62 | 14.709.500 | 38,72 | 38,45 | 38,67 | 00:00:00 | | 2016-05-26 | 38,84 | 16.017.000 | 38,99 | 38,64 | 38,69 | 00:00:00 | | 2016-05-27 | 38,99 | 15.671.700 | 38,99 | 38,60 | 38,83 | 00:00:00 | | 2016-05-31 | 39,15 | 25.065.500 | 39,20 | 38,94 | 39,03 | 00:00:00 | | 2016-06-01 | 38,73 | 17.035.200 | 39,12 | 38,61 | 39,10 | 00:00:00 | | 2016-06-02 | 38,84 | 12.296.200 | 38,84 | 38,58 | 38,73 | 00:00:00 | | 2016-06-03 | 39,21 | 19.244.900 | 39,27 | 38,93 | 38,97 | 00:00:00 | | 2016-06-06 | 39,34 | 16.739.100 | 39,48 | 39,18 | 39,22 | 00:00:00 | | 2016-06-07 | 39,79 | 24.912.500 | 39,89 | 39,33 | 39,37 | 00:00:00 | | 2016-06-08 | 39,86 | 14.426.400 | 39,87 | 39,64 | 39,72 | 00:00:00 | | 2016-06-09 | 40,09 | 20.681.600 | 40,17 | 39,65 | 39,83 | 00:00:00 | | 2016-06-10 | 40,33 | 25.706.000 | 40,53 | 39,88 | 39,95 | 00:00:00 | | 2016-06-13 | 40,19 | 16.769.500 | 40,46 | 40,13 | 40,19 | 00:00:00 | | 2016-06-14 | 40,38 | 22.980.100 | 40,47 | 39,93 | 40,17 | 00:00:00 | | 2016-06-15 | 40,29 | 19.400.300 | 40,57 | 40,27 | 40,44 | 00:00:00 | | 2016-06-16 | 40,49 | 20.105.300 | 40,56 | 40,14 | 40,20 | 00:00:00 | | 2016-06-17 | 40,73 | 27.266.000 | 40,86 | 40,33 | 40,54 | 00:00:00 | | 2016-06-20 | 40,78 | 20.229.700 | 41,05 | 40,53 | 41,04 | 00:00:00 | | 2016-06-21 | 41,07 | 19.929.000 | 41,31 | 40,56 | 40,83 | 00:00:00 | | 2016-06-22 | 41,30 | 20.236.600 | 41,56 | 41,06 | 41,06 | 00:00:00 | | 2016-06-23 | 41,88 | 18.927.000 | 41,89 | 41,38 | 41,55 | 00:00:00 | | 2016-06-24 | 41,52 | 55.035.800 | 42,23 | 41,30 | 41,45 | 00:00:00 | | 2016-06-27 | 42,03 | 37.455.400 | 42,09 | 41,29 | 41,29 | 00:00:00 | | 2016-06-28 | 42,02 | 34.419.000 | 42,17 | 41,87 | 42,14 | 00:00:00 | | 2016-06-29 | 42,54 | 23.671.500 | 42,54 | 42,08 | 42,22 | 00:00:00 | | 2016-06-30 | 43,21 | 31.913.400 | 43,42 | 42,54 | 42,69 | 00:00:00 | | 2016-07-01 | 43,47 | 23.157.900 | 43,55 | 43,01 | 43,21 | 00:00:00 | | 2016-07-05 | 43,35 | 35.585.300 | 43,89 | 43,33 | 43,50 | 00:00:00 | | 2016-07-06 | 43,10 | 26.454.200 | 43,10 | 42,44 | 42,98 | 00:00:00 | | 2016-07-07 | 42,30 | 23.698.800 | 42,90 | 42,13 | 42,72 | 00:00:00 | | 2016-07-08 | 42,61 | 28.279.400 | 42,69 | 41,70 | 42,13 | 00:00:00 | | 2016-07-11 | 42,51 | 21.593.700 | 42,60 | 42,21 | 42,47 | 00:00:00 | | 2016-07-12 | 42,41 | 18.676.600 | 42,60 | 42,23 | 42,40 | 00:00:00 | | 2016-07-13 | 42,59 | 14.852.300 | 42,87 | 42,35 | 42,46 | 00:00:00 | | 2016-07-14 | 42,77 | 16.655.300 | 42,96 | 42,45 | 42,45 | 00:00:00 | | 2016-07-15 | 42,89 | 16.646.600 | 43,08 | 42,70 | 42,91 | 00:00:00 | | 2016-07-18 | 42,85 | 12.340.700 | 42,90 | 42,67 | 42,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
