|
 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 | | 2001-08-03 | 43,49 | 3.453.500 | 44,29 | 43,02 | 44,25 | 00:00:00 | | 2001-08-06 | 43,49 | 4.928.500 | 43,77 | 43,32 | 43,40 | 00:00:00 | | 2001-08-07 | 43,82 | 3.863.400 | 44,00 | 43,15 | 43,74 | 00:00:00 | | 2001-08-08 | 42,87 | 4.341.500 | 43,81 | 42,66 | 43,30 | 00:00:00 | | 2001-08-09 | 43,16 | 4.787.000 | 43,50 | 42,43 | 42,82 | 00:00:00 | | 2001-08-10 | 44,52 | 5.339.500 | 44,65 | 42,49 | 43,25 | 00:00:00 | | 2001-08-13 | 44,42 | 3.629.600 | 44,67 | 44,06 | 44,27 | 00:00:00 | | 2001-08-14 | 44,00 | 3.878.700 | 44,50 | 43,65 | 44,25 | 00:00:00 | | 2001-08-15 | 43,36 | 4.600.800 | 44,25 | 43,32 | 44,25 | 00:00:00 | | 2001-08-16 | 43,60 | 5.379.600 | 43,82 | 43,01 | 43,05 | 00:00:00 | | 2001-08-17 | 42,55 | 4.970.000 | 43,50 | 42,25 | 43,50 | 00:00:00 | | 2001-08-20 | 43,70 | 4.798.300 | 43,78 | 42,65 | 42,65 | 00:00:00 | | 2001-08-21 | 43,09 | 3.843.300 | 43,98 | 42,90 | 43,95 | 00:00:00 | | 2001-08-22 | 42,25 | 4.971.500 | 42,95 | 42,18 | 42,85 | 00:00:00 | | 2001-08-23 | 42,05 | 5.041.200 | 43,05 | 42,05 | 42,50 | 00:00:00 | | 2001-08-24 | 42,61 | 4.867.700 | 42,64 | 42,07 | 42,30 | 00:00:00 | | 2001-08-27 | 41,74 | 4.553.300 | 42,54 | 41,73 | 42,20 | 00:00:00 | | 2001-08-28 | 41,37 | 3.156.700 | 41,75 | 41,20 | 41,65 | 00:00:00 | | 2001-08-29 | 41,45 | 4.552.900 | 41,65 | 40,82 | 41,60 | 00:00:00 | | 2001-08-30 | 40,98 | 5.209.900 | 41,94 | 40,70 | 41,45 | 00:00:00 | | 2001-08-31 | 40,91 | 3.993.200 | 41,26 | 40,60 | 41,05 | 00:00:00 | | 2001-09-04 | 42,00 | 7.152.200 | 43,00 | 40,84 | 40,92 | 00:00:00 | | 2001-09-05 | 42,24 | 6.301.100 | 42,30 | 41,12 | 42,00 | 00:00:00 | | 2001-09-06 | 41,90 | 7.151.400 | 42,00 | 41,50 | 41,85 | 00:00:00 | | 2001-09-07 | 41,00 | 5.236.900 | 41,46 | 40,71 | 41,45 | 00:00:00 | | 2001-09-10 | 43,43 | 8.005.100 | 43,60 | 41,00 | 41,00 | 00:00:00 | | 2001-09-17 | 44,30 | 12.674.800 | 44,45 | 42,55 | 43,00 | 00:00:00 | | 2001-09-18 | 45,65 | 10.459.400 | 45,80 | 44,00 | 44,31 | 00:00:00 | | 2001-09-19 | 45,29 | 14.318.200 | 46,20 | 44,90 | 45,60 | 00:00:00 | | 2001-09-20 | 45,90 | 12.334.100 | 46,25 | 44,70 | 45,00 | 00:00:00 | | 2001-09-21 | 44,25 | 13.586.800 | 45,89 | 43,90 | 45,15 | 00:00:00 | | 2001-09-24 | 45,06 | 9.334.800 | 45,70 | 44,33 | 44,60 | 00:00:00 | | 2001-09-25 | 47,15 | 13.623.700 | 47,50 | 45,56 | 45,85 | 00:00:00 | | 2001-09-26 | 47,34 | 10.248.300 | 47,35 | 46,33 | 47,00 | 00:00:00 | | 2001-09-27 | 46,25 | 10.731.600 | 47,45 | 45,65 | 47,35 | 00:00:00 | | 2001-09-28 | 47,12 | 10.201.500 | 47,33 | 46,45 | 46,75 | 00:00:00 | | 2001-10-01 | 46,48 | 7.867.700 | 46,98 | 46,17 | 46,65 | 00:00:00 | | 2001-10-02 | 47,00 | 5.920.900 | 47,00 | 46,05 | 46,55 | 00:00:00 | | 2001-10-03 | 46,18 | 7.814.200 | 47,00 | 45,78 | 47,00 | 00:00:00 | | 2001-10-04 | 45,72 | 7.335.700 | 46,25 | 45,30 | 46,18 | 00:00:00 | | 2001-10-05 | 44,88 | 6.462.900 | 45,74 | 44,40 | 45,60 | 00:00:00 | | 2001-10-08 | 45,85 | 5.655.900 | 46,22 | 44,85 | 44,88 | 00:00:00 | | 2001-10-09 | 46,69 | 5.058.100 | 46,78 | 45,90 | 46,35 | 00:00:00 | | 2001-10-10 | 46,92 | 6.150.600 | 46,99 | 46,27 | 46,45 | 00:00:00 | | 2001-10-11 | 45,55 | 8.065.600 | 47,25 | 45,00 | 47,00 | 00:00:00 | | 2001-10-12 | 44,15 | 6.867.500 | 46,03 | 43,87 | 45,64 | 00:00:00 | | 2001-10-15 | 43,87 | 5.536.600 | 44,30 | 43,45 | 44,10 | 00:00:00 | | 2001-10-16 | 43,39 | 6.976.000 | 44,40 | 42,95 | 44,40 | 00:00:00 | | 2001-10-17 | 43,18 | 7.520.800 | 43,70 | 42,71 | 43,39 | 00:00:00 | | 2001-10-18 | 43,29 | 6.497.800 | 43,55 | 42,71 | 43,18 | 00:00:00 | | 2001-10-19 | 43,64 | 5.445.300 | 43,92 | 42,80 | 43,30 | 00:00:00 | | 2001-10-22 | 41,40 | 12.594.200 | 42,45 | 41,10 | 42,25 | 00:00:00 | | 2001-10-23 | 38,78 | 22.820.600 | 40,45 | 38,25 | 40,15 | 00:00:00 | | 2001-10-24 | 39,21 | 10.626.900 | 39,98 | 38,60 | 39,00 | 00:00:00 | | 2001-10-25 | 38,90 | 7.789.500 | 39,20 | 38,65 | 38,80 | 00:00:00 | | 2001-10-26 | 39,20 | 6.837.400 | 39,60 | 38,50 | 38,65 | 00:00:00 | | 2001-10-29 | 39,64 | 7.624.900 | 39,86 | 39,15 | 39,50 | 00:00:00 | | 2001-10-30 | 38,10 | 10.310.800 | 39,60 | 37,99 | 39,05 | 00:00:00 | | 2001-10-31 | 38,11 | 6.615.000 | 38,45 | 37,75 | 37,85 | 00:00:00 | | 2001-11-01 | 39,14 | 8.769.400 | 39,29 | 37,91 | 38,11 | 00:00:00 | | 2001-11-02 | 38,61 | 7.737.100 | 39,45 | 38,33 | 39,14 | 00:00:00 | | 2001-11-05 | 38,52 | 7.432.000 | 39,05 | 38,25 | 38,80 | 00:00:00 | | 2001-11-06 | 38,29 | 6.683.000 | 38,60 | 37,83 | 38,55 | 00:00:00 | | 2001-11-07 | 38,04 | 6.860.100 | 38,30 | 37,79 | 38,30 | 00:00:00 | | 2001-11-08 | 37,99 | 6.636.600 | 38,37 | 37,81 | 37,85 | 00:00:00 | | 2001-11-09 | 38,44 | 3.897.600 | 38,75 | 38,02 | 38,20 | 00:00:00 | | 2001-11-12 | 37,94 | 4.822.400 | 38,50 | 37,55 | 38,50 | 00:00:00 | | 2001-11-13 | 37,40 | 6.621.100 | 38,21 | 37,30 | 38,20 | 00:00:00 | | 2001-11-14 | 37,44 | 7.650.400 | 37,65 | 36,50 | 37,35 | 00:00:00 | | 2001-11-15 | 39,00 | 8.830.600 | 39,00 | 37,65 | 37,75 | 00:00:00 | | 2001-11-16 | 39,13 | 8.518.900 | 39,75 | 38,61 | 39,00 | 00:00:00 | | 2001-11-19 | 39,90 | 6.886.900 | 40,04 | 39,26 | 39,60 | 00:00:00 | | 2001-11-20 | 39,09 | 6.012.400 | 40,10 | 38,95 | 39,89 | 00:00:00 | | 2001-11-21 | 38,99 | 4.188.900 | 39,12 | 38,60 | 39,00 | 00:00:00 | | 2001-11-23 | 39,25 | 1.792.800 | 39,47 | 38,60 | 39,47 | 00:00:00 | | 2001-11-26 | 39,02 | 5.097.200 | 39,40 | 38,50 | 39,15 | 00:00:00 | | 2001-11-27 | 38,23 | 6.381.700 | 39,00 | 38,07 | 38,55 | 00:00:00 | | 2001-11-28 | 37,61 | 6.614.100 | 38,14 | 37,51 | 37,80 | 00:00:00 | | 2001-11-29 | 37,85 | 8.375.100 | 37,85 | 36,52 | 37,40 | 00:00:00 | | 2001-11-30 | 37,38 | 6.961.800 | 37,75 | 37,20 | 37,40 | 00:00:00 | | 2001-12-03 | 38,07 | 6.370.500 | 38,45 | 37,34 | 37,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
