|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 41,88 | 15.933.100 | 41,99 | 41,72 | 41,90 | 00:00:00 | | 2017-03-08 | 41,77 | 17.809.400 | 41,88 | 41,68 | 41,88 | 00:00:00 | | 2017-03-09 | 41,94 | 17.619.700 | 42,13 | 41,75 | 41,86 | 00:00:00 | | 2017-03-10 | 42,35 | 19.544.900 | 42,43 | 42,02 | 42,03 | 00:00:00 | | 2017-03-13 | 42,37 | 14.270.900 | 42,42 | 42,18 | 42,22 | 00:00:00 | | 2017-03-14 | 42,09 | 10.045.400 | 42,44 | 42,05 | 42,38 | 00:00:00 | | 2017-03-15 | 42,59 | 16.013.700 | 42,64 | 42,09 | 42,14 | 00:00:00 | | 2017-03-16 | 42,44 | 14.362.900 | 42,66 | 42,34 | 42,60 | 00:00:00 | | 2017-03-17 | 42,61 | 24.259.800 | 42,65 | 42,37 | 42,59 | 00:00:00 | | 2017-03-20 | 42,42 | 11.277.000 | 42,70 | 42,32 | 42,61 | 00:00:00 | | 2017-03-21 | 42,08 | 20.171.900 | 42,51 | 42,00 | 42,45 | 00:00:00 | | 2017-03-22 | 41,65 | 18.504.500 | 42,12 | 41,46 | 42,10 | 00:00:00 | | 2017-03-23 | 41,65 | 13.935.200 | 41,91 | 41,41 | 41,63 | 00:00:00 | | 2017-03-24 | 41,68 | 14.022.700 | 41,89 | 41,54 | 41,76 | 00:00:00 | | 2017-03-27 | 41,49 | 13.178.700 | 41,75 | 41,38 | 41,59 | 00:00:00 | | 2017-03-28 | 41,56 | 15.525.500 | 41,61 | 41,26 | 41,41 | 00:00:00 | | 2017-03-29 | 41,45 | 13.977.800 | 41,75 | 41,40 | 41,54 | 00:00:00 | | 2017-03-30 | 41,76 | 14.563.000 | 41,83 | 41,33 | 41,39 | 00:00:00 | | 2017-03-31 | 41,55 | 17.305.600 | 41,89 | 41,55 | 41,79 | 00:00:00 | | 2017-04-03 | 41,57 | 17.979.600 | 41,77 | 41,37 | 41,60 | 00:00:00 | | 2017-04-04 | 41,69 | 12.552.700 | 41,71 | 41,40 | 41,57 | 00:00:00 | | 2017-04-05 | 41,51 | 19.955.800 | 41,74 | 41,47 | 41,73 | 00:00:00 | | 2017-04-06 | 40,60 | 20.483.000 | 41,08 | 40,60 | 41,05 | 00:00:00 | | 2017-04-07 | 40,59 | 20.325.800 | 40,86 | 40,52 | 40,60 | 00:00:00 | | 2017-04-10 | 40,38 | 17.721.900 | 40,68 | 40,31 | 40,60 | 00:00:00 | | 2017-04-11 | 40,31 | 20.050.600 | 40,39 | 40,07 | 40,38 | 00:00:00 | | 2017-04-12 | 40,56 | 19.688.700 | 40,57 | 40,07 | 40,21 | 00:00:00 | | 2017-04-13 | 40,28 | 17.458.600 | 40,76 | 40,25 | 40,51 | 00:00:00 | | 2017-04-17 | 40,30 | 12.108.200 | 40,49 | 40,22 | 40,30 | 00:00:00 | | 2017-04-18 | 40,25 | 15.881.200 | 40,43 | 40,18 | 40,22 | 00:00:00 | | 2017-04-19 | 40,25 | 18.950.200 | 40,45 | 40,19 | 40,32 | 00:00:00 | | 2017-04-20 | 40,36 | 21.684.100 | 40,51 | 39,92 | 39,99 | 00:00:00 | | 2017-04-21 | 39,93 | 23.795.900 | 40,36 | 39,81 | 40,23 | 00:00:00 | | 2017-04-24 | 40,02 | 23.644.900 | 40,15 | 39,86 | 40,10 | 00:00:00 | | 2017-04-25 | 39,94 | 37.460.700 | 40,25 | 39,69 | 40,08 | 00:00:00 | | 2017-04-26 | 40,44 | 33.807.000 | 40,56 | 39,85 | 40,02 | 00:00:00 | | 2017-04-27 | 39,91 | 22.426.600 | 40,40 | 39,88 | 40,37 | 00:00:00 | | 2017-04-28 | 39,63 | 24.855.900 | 40,06 | 39,52 | 39,88 | 00:00:00 | | 2017-05-01 | 39,10 | 24.429.400 | 39,70 | 39,06 | 39,68 | 00:00:00 | | 2017-05-02 | 38,95 | 23.361.500 | 39,22 | 38,88 | 39,14 | 00:00:00 | | 2017-05-03 | 38,40 | 33.571.600 | 38,98 | 38,15 | 38,94 | 00:00:00 | | 2017-05-04 | 38,01 | 30.739.300 | 38,41 | 37,63 | 38,41 | 00:00:00 | | 2017-05-05 | 38,56 | 21.104.500 | 38,71 | 38,03 | 38,08 | 00:00:00 | | 2017-05-08 | 38,57 | 19.998.400 | 38,78 | 38,32 | 38,78 | 00:00:00 | | 2017-05-09 | 38,22 | 21.550.600 | 38,55 | 38,16 | 38,53 | 00:00:00 | | 2017-05-10 | 38,45 | 22.605.800 | 38,65 | 38,13 | 38,19 | 00:00:00 | | 2017-05-11 | 38,44 | 16.448.100 | 38,55 | 38,21 | 38,45 | 00:00:00 | | 2017-05-12 | 38,49 | 13.540.400 | 38,61 | 38,31 | 38,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
