|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 38,07 | 6.370.500 | 38,45 | 37,34 | 37,60 | 00:00:00 | | 2001-12-04 | 37,89 | 7.861.200 | 38,43 | 37,54 | 38,12 | 00:00:00 | | 2001-12-05 | 38,37 | 6.162.200 | 38,55 | 37,70 | 37,95 | 00:00:00 | | 2001-12-06 | 38,21 | 5.250.800 | 38,49 | 37,86 | 38,28 | 00:00:00 | | 2001-12-07 | 37,45 | 6.164.700 | 38,27 | 37,20 | 38,25 | 00:00:00 | | 2001-12-10 | 37,69 | 5.688.300 | 37,91 | 37,25 | 37,50 | 00:00:00 | | 2001-12-11 | 38,00 | 11.468.500 | 38,50 | 37,40 | 37,60 | 00:00:00 | | 2001-12-12 | 38,24 | 7.570.400 | 38,50 | 38,00 | 38,25 | 00:00:00 | | 2001-12-13 | 38,68 | 9.531.900 | 38,70 | 37,86 | 38,25 | 00:00:00 | | 2001-12-14 | 38,95 | 7.919.300 | 39,15 | 38,31 | 38,68 | 00:00:00 | | 2001-12-17 | 39,93 | 8.738.400 | 40,06 | 39,15 | 39,20 | 00:00:00 | | 2001-12-18 | 39,20 | 6.944.300 | 40,28 | 39,20 | 40,00 | 00:00:00 | | 2001-12-19 | 39,38 | 7.403.800 | 39,62 | 38,75 | 39,20 | 00:00:00 | | 2001-12-20 | 39,75 | 7.253.500 | 39,87 | 38,84 | 39,30 | 00:00:00 | | 2001-12-21 | 39,30 | 16.494.800 | 40,29 | 39,20 | 39,98 | 00:00:00 | | 2001-12-24 | 39,10 | 2.859.600 | 39,28 | 38,80 | 39,00 | 00:00:00 | | 2001-12-26 | 39,12 | 3.860.400 | 39,63 | 39,08 | 39,08 | 00:00:00 | | 2001-12-27 | 39,69 | 4.609.000 | 39,70 | 39,01 | 39,20 | 00:00:00 | | 2001-12-28 | 39,49 | 3.944.100 | 40,06 | 39,20 | 39,92 | 00:00:00 | | 2001-12-31 | 39,17 | 4.987.100 | 39,55 | 39,06 | 39,40 | 00:00:00 | | 2002-01-02 | 39,90 | 6.064.600 | 39,95 | 38,95 | 39,25 | 00:00:00 | | 2002-01-03 | 40,17 | 7.752.200 | 40,35 | 39,20 | 39,90 | 00:00:00 | | 2002-01-04 | 39,99 | 7.161.500 | 40,99 | 39,70 | 40,95 | 00:00:00 | | 2002-01-07 | 39,91 | 4.840.300 | 40,40 | 39,85 | 39,95 | 00:00:00 | | 2002-01-08 | 39,74 | 4.587.300 | 39,85 | 39,30 | 39,50 | 00:00:00 | | 2002-01-09 | 38,17 | 6.288.100 | 39,85 | 38,02 | 39,85 | 00:00:00 | | 2002-01-10 | 38,50 | 6.082.700 | 38,82 | 37,55 | 38,00 | 00:00:00 | | 2002-01-11 | 37,83 | 5.582.600 | 38,76 | 37,79 | 38,60 | 00:00:00 | | 2002-01-14 | 38,01 | 4.937.800 | 38,30 | 37,72 | 37,88 | 00:00:00 | | 2002-01-15 | 37,79 | 7.316.200 | 38,27 | 37,28 | 37,82 | 00:00:00 | | 2002-01-16 | 37,11 | 5.903.000 | 37,79 | 37,10 | 37,60 | 00:00:00 | | 2002-01-17 | 36,88 | 7.164.400 | 37,18 | 36,50 | 37,08 | 00:00:00 | | 2002-01-18 | 36,51 | 6.214.200 | 36,99 | 36,02 | 36,70 | 00:00:00 | | 2002-01-22 | 35,57 | 7.584.900 | 36,60 | 35,12 | 36,58 | 00:00:00 | | 2002-01-23 | 36,33 | 9.112.200 | 36,50 | 35,35 | 35,35 | 00:00:00 | | 2002-01-24 | 36,40 | 10.323.900 | 37,30 | 36,15 | 37,30 | 00:00:00 | | 2002-01-25 | 35,52 | 8.351.700 | 36,59 | 35,50 | 36,15 | 00:00:00 | | 2002-01-28 | 36,04 | 4.949.500 | 36,05 | 35,55 | 35,62 | 00:00:00 | | 2002-01-29 | 36,10 | 9.515.400 | 37,25 | 36,10 | 36,20 | 00:00:00 | | 2002-01-30 | 36,30 | 6.484.000 | 36,58 | 35,85 | 36,25 | 00:00:00 | | 2002-01-31 | 37,45 | 8.432.500 | 37,45 | 36,55 | 36,55 | 00:00:00 | | 2002-02-01 | 36,96 | 8.741.600 | 37,55 | 36,68 | 37,55 | 00:00:00 | | 2002-02-04 | 35,81 | 6.887.800 | 37,21 | 35,64 | 37,21 | 00:00:00 | | 2002-02-05 | 36,01 | 7.960.700 | 36,85 | 35,09 | 35,45 | 00:00:00 | | 2002-02-06 | 34,49 | 10.681.900 | 36,00 | 34,29 | 35,52 | 00:00:00 | | 2002-02-07 | 35,10 | 8.632.200 | 35,84 | 34,48 | 34,49 | 00:00:00 | | 2002-02-08 | 35,63 | 8.101.300 | 35,82 | 35,08 | 35,08 | 00:00:00 | | 2002-02-11 | 35,35 | 5.235.100 | 35,80 | 35,09 | 35,63 | 00:00:00 | | 2002-02-12 | 36,05 | 6.548.800 | 36,26 | 35,00 | 35,28 | 00:00:00 | | 2002-02-13 | 36,78 | 6.342.600 | 36,79 | 35,88 | 36,14 | 00:00:00 | | 2002-02-14 | 37,02 | 6.407.600 | 37,14 | 36,85 | 36,94 | 00:00:00 | | 2002-02-15 | 37,12 | 6.406.100 | 37,65 | 37,02 | 37,02 | 00:00:00 | | 2002-02-19 | 36,50 | 7.191.600 | 37,20 | 36,20 | 36,96 | 00:00:00 | | 2002-02-20 | 37,05 | 6.210.500 | 37,24 | 35,55 | 36,65 | 00:00:00 | | 2002-02-21 | 36,50 | 7.388.200 | 37,13 | 36,25 | 36,50 | 00:00:00 | | 2002-02-22 | 36,81 | 6.477.200 | 37,05 | 35,56 | 35,60 | 00:00:00 | | 2002-02-25 | 37,62 | 6.287.800 | 38,00 | 36,80 | 36,80 | 00:00:00 | | 2002-02-26 | 37,50 | 6.292.200 | 38,22 | 37,32 | 37,62 | 00:00:00 | | 2002-02-27 | 37,80 | 6.687.300 | 38,20 | 37,25 | 37,59 | 00:00:00 | | 2002-02-28 | 37,84 | 6.571.500 | 38,68 | 37,75 | 37,89 | 00:00:00 | | 2002-03-01 | 39,00 | 5.851.100 | 39,00 | 38,18 | 38,35 | 00:00:00 | | 2002-03-04 | 39,36 | 6.136.000 | 39,56 | 38,65 | 39,40 | 00:00:00 | | 2002-03-05 | 38,77 | 5.074.100 | 39,20 | 38,55 | 39,11 | 00:00:00 | | 2002-03-06 | 39,03 | 6.846.800 | 39,25 | 38,55 | 39,02 | 00:00:00 | | 2002-03-07 | 38,75 | 6.095.200 | 39,45 | 38,31 | 39,45 | 00:00:00 | | 2002-03-08 | 38,40 | 8.359.300 | 39,10 | 38,12 | 38,90 | 00:00:00 | | 2002-03-11 | 38,60 | 6.267.700 | 38,80 | 38,40 | 38,50 | 00:00:00 | | 2002-03-12 | 38,78 | 4.781.000 | 38,90 | 38,34 | 38,45 | 00:00:00 | | 2002-03-13 | 38,80 | 4.111.800 | 39,00 | 38,41 | 38,90 | 00:00:00 | | 2002-03-14 | 38,69 | 4.959.500 | 39,12 | 38,30 | 38,95 | 00:00:00 | | 2002-03-15 | 39,00 | 9.228.000 | 39,20 | 38,82 | 39,00 | 00:00:00 | | 2002-03-18 | 38,90 | 3.554.600 | 39,19 | 38,69 | 38,80 | 00:00:00 | | 2002-03-19 | 39,25 | 5.890.200 | 39,27 | 38,61 | 39,00 | 00:00:00 | | 2002-03-20 | 39,02 | 4.633.300 | 39,40 | 38,89 | 39,20 | 00:00:00 | | 2002-03-21 | 38,63 | 4.875.100 | 39,15 | 38,38 | 39,00 | 00:00:00 | | 2002-03-22 | 37,92 | 5.365.900 | 38,72 | 37,80 | 38,55 | 00:00:00 | | 2002-03-25 | 38,00 | 4.104.700 | 38,31 | 37,78 | 37,78 | 00:00:00 | | 2002-03-26 | 38,34 | 4.613.000 | 38,60 | 38,15 | 38,20 | 00:00:00 | | 2002-03-27 | 37,65 | 7.807.800 | 38,31 | 37,65 | 38,20 | 00:00:00 | | 2002-03-28 | 37,44 | 6.554.000 | 38,24 | 37,25 | 37,90 | 00:00:00 | | 2002-04-01 | 36,66 | 7.336.100 | 37,69 | 36,44 | 37,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
