|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-18 | 42,85 | 12.340.700 | 42,90 | 42,67 | 42,86 | 00:00:00 | | 2016-07-19 | 42,77 | 13.665.600 | 42,85 | 42,68 | 42,79 | 00:00:00 | | 2016-07-20 | 42,71 | 13.840.100 | 42,81 | 42,52 | 42,75 | 00:00:00 | | 2016-07-21 | 42,52 | 21.640.500 | 42,78 | 42,34 | 42,55 | 00:00:00 | | 2016-07-22 | 43,11 | 30.666.700 | 43,44 | 42,50 | 42,53 | 00:00:00 | | 2016-07-25 | 42,94 | 14.591.600 | 42,97 | 42,71 | 42,93 | 00:00:00 | | 2016-07-26 | 42,38 | 20.078.600 | 42,98 | 42,28 | 42,88 | 00:00:00 | | 2016-07-27 | 42,76 | 19.726.300 | 42,92 | 42,37 | 42,37 | 00:00:00 | | 2016-07-28 | 42,58 | 13.506.000 | 42,68 | 42,35 | 42,67 | 00:00:00 | | 2016-07-29 | 43,29 | 25.074.900 | 43,39 | 42,46 | 42,62 | 00:00:00 | | 2016-08-01 | 43,18 | 20.639.600 | 43,50 | 43,11 | 43,25 | 00:00:00 | | 2016-08-02 | 43,16 | 19.587.600 | 43,31 | 42,92 | 43,29 | 00:00:00 | | 2016-08-03 | 43,14 | 13.566.400 | 43,22 | 42,92 | 43,09 | 00:00:00 | | 2016-08-04 | 43,08 | 11.894.000 | 43,24 | 42,95 | 43,18 | 00:00:00 | | 2016-08-05 | 43,16 | 19.613.500 | 43,22 | 42,77 | 43,16 | 00:00:00 | | 2016-08-08 | 42,93 | 14.013.700 | 43,17 | 42,80 | 43,17 | 00:00:00 | | 2016-08-09 | 43,08 | 14.757.300 | 43,09 | 42,78 | 42,95 | 00:00:00 | | 2016-08-10 | 43,20 | 11.086.600 | 43,30 | 43,06 | 43,06 | 00:00:00 | | 2016-08-11 | 43,39 | 11.102.100 | 43,48 | 43,26 | 43,31 | 00:00:00 | | 2016-08-12 | 43,28 | 10.520.600 | 43,46 | 43,19 | 43,41 | 00:00:00 | | 2016-08-15 | 43,02 | 16.213.600 | 43,32 | 43,02 | 43,21 | 00:00:00 | | 2016-08-16 | 41,96 | 31.646.500 | 43,01 | 41,91 | 43,00 | 00:00:00 | | 2016-08-17 | 41,86 | 29.313.500 | 42,08 | 41,34 | 42,01 | 00:00:00 | | 2016-08-18 | 41,40 | 32.293.900 | 41,84 | 41,11 | 41,74 | 00:00:00 | | 2016-08-19 | 41,01 | 29.441.600 | 41,25 | 40,69 | 41,23 | 00:00:00 | | 2016-08-22 | 40,91 | 17.654.200 | 40,99 | 40,55 | 40,92 | 00:00:00 | | 2016-08-23 | 40,85 | 15.025.100 | 41,03 | 40,78 | 40,99 | 00:00:00 | | 2016-08-24 | 40,87 | 15.086.800 | 40,99 | 40,60 | 40,90 | 00:00:00 | | 2016-08-25 | 41,07 | 16.862.600 | 41,18 | 40,75 | 40,87 | 00:00:00 | | 2016-08-26 | 40,68 | 17.824.900 | 41,29 | 40,60 | 41,13 | 00:00:00 | | 2016-08-29 | 41,00 | 12.809.500 | 41,05 | 40,72 | 40,80 | 00:00:00 | | 2016-08-30 | 40,89 | 11.215.700 | 41,14 | 40,73 | 41,00 | 00:00:00 | | 2016-08-31 | 40,88 | 18.454.400 | 41,05 | 40,66 | 40,95 | 00:00:00 | | 2016-09-01 | 40,96 | 15.650.000 | 41,00 | 40,65 | 40,85 | 00:00:00 | | 2016-09-02 | 40,95 | 19.036.500 | 41,38 | 40,74 | 41,09 | 00:00:00 | | 2016-09-06 | 41,23 | 15.509.900 | 41,36 | 40,81 | 41,02 | 00:00:00 | | 2016-09-07 | 41,27 | 13.514.900 | 41,34 | 40,99 | 41,26 | 00:00:00 | | 2016-09-08 | 41,19 | 13.456.000 | 41,39 | 41,05 | 41,27 | 00:00:00 | | 2016-09-09 | 39,71 | 36.904.500 | 41,08 | 39,68 | 40,98 | 00:00:00 | | 2016-09-12 | 40,71 | 26.541.800 | 40,85 | 39,55 | 39,57 | 00:00:00 | | 2016-09-13 | 39,97 | 25.463.600 | 40,46 | 39,77 | 40,45 | 00:00:00 | | 2016-09-14 | 39,89 | 25.865.300 | 40,26 | 39,76 | 39,95 | 00:00:00 | | 2016-09-15 | 40,45 | 22.935.900 | 40,62 | 39,62 | 39,80 | 00:00:00 | | 2016-09-16 | 40,20 | 40.518.700 | 40,41 | 39,90 | 40,34 | 00:00:00 | | 2016-09-19 | 40,06 | 15.480.900 | 40,24 | 39,86 | 40,20 | 00:00:00 | | 2016-09-20 | 39,96 | 14.024.300 | 40,43 | 39,88 | 40,16 | 00:00:00 | | 2016-09-21 | 40,57 | 18.626.000 | 40,63 | 39,97 | 40,05 | 00:00:00 | | 2016-09-22 | 41,11 | 21.977.100 | 41,19 | 40,70 | 40,73 | 00:00:00 | | 2016-09-23 | 41,28 | 18.731.600 | 41,39 | 40,73 | 41,15 | 00:00:00 | | 2016-09-26 | 41,14 | 16.366.500 | 41,41 | 41,11 | 41,28 | 00:00:00 | | 2016-09-27 | 41,46 | 18.440.200 | 41,70 | 41,06 | 41,23 | 00:00:00 | | 2016-09-28 | 40,85 | 26.340.200 | 41,07 | 40,58 | 41,01 | 00:00:00 | | 2016-09-29 | 40,73 | 17.010.300 | 41,07 | 40,44 | 40,75 | 00:00:00 | | 2016-09-30 | 40,61 | 18.618.200 | 41,04 | 40,60 | 40,91 | 00:00:00 | | 2016-10-03 | 40,77 | 16.515.800 | 41,04 | 40,50 | 40,62 | 00:00:00 | | 2016-10-04 | 39,90 | 33.069.600 | 40,76 | 39,71 | 40,72 | 00:00:00 | | 2016-10-05 | 39,16 | 22.586.500 | 39,63 | 38,83 | 39,61 | 00:00:00 | | 2016-10-06 | 39,11 | 15.747.800 | 39,20 | 38,91 | 39,13 | 00:00:00 | | 2016-10-07 | 38,87 | 19.160.600 | 39,29 | 38,71 | 39,22 | 00:00:00 | | 2016-10-10 | 39,01 | 19.017.000 | 39,20 | 38,21 | 38,93 | 00:00:00 | | 2016-10-11 | 39,10 | 22.122.100 | 39,38 | 38,60 | 38,94 | 00:00:00 | | 2016-10-12 | 39,33 | 17.167.300 | 39,49 | 39,06 | 39,15 | 00:00:00 | | 2016-10-13 | 39,37 | 17.546.600 | 39,48 | 39,02 | 39,28 | 00:00:00 | | 2016-10-14 | 39,22 | 13.492.900 | 39,58 | 39,22 | 39,41 | 00:00:00 | | 2016-10-17 | 39,27 | 13.735.600 | 39,49 | 39,05 | 39,10 | 00:00:00 | | 2016-10-18 | 39,36 | 15.597.400 | 39,45 | 39,15 | 39,23 | 00:00:00 | | 2016-10-19 | 39,38 | 11.650.900 | 39,57 | 39,31 | 39,46 | 00:00:00 | | 2016-10-20 | 38,65 | 31.131.500 | 39,08 | 38,50 | 39,05 | 00:00:00 | | 2016-10-21 | 37,49 | 81.974.000 | 38,67 | 36,96 | 38,40 | 00:00:00 | | 2016-10-24 | 36,86 | 100.130.400 | 37,33 | 36,30 | 36,51 | 00:00:00 | | 2016-10-25 | 36,70 | 39.945.100 | 37,06 | 36,55 | 36,86 | 00:00:00 | | 2016-10-26 | 36,43 | 32.647.600 | 36,77 | 36,27 | 36,64 | 00:00:00 | | 2016-10-27 | 36,52 | 42.019.100 | 36,89 | 36,46 | 36,60 | 00:00:00 | | 2016-10-28 | 36,51 | 23.107.600 | 36,81 | 36,44 | 36,65 | 00:00:00 | | 2016-10-31 | 36,79 | 31.258.500 | 36,82 | 36,52 | 36,61 | 00:00:00 | | 2016-11-01 | 36,56 | 27.614.200 | 37,19 | 36,40 | 36,97 | 00:00:00 | | 2016-11-02 | 36,37 | 25.913.400 | 36,70 | 36,30 | 36,60 | 00:00:00 | | 2016-11-03 | 36,63 | 25.420.000 | 36,99 | 36,39 | 36,56 | 00:00:00 | | 2016-11-04 | 36,50 | 23.078.300 | 36,82 | 36,50 | 36,78 | 00:00:00 | | 2016-11-07 | 36,81 | 21.394.400 | 36,87 | 36,64 | 36,79 | 00:00:00 | | 2016-11-08 | 36,99 | 17.717.100 | 37,09 | 36,81 | 36,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
