|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 36,66 | 7.336.100 | 37,69 | 36,44 | 37,69 | 00:00:00 | | 2002-04-02 | 37,20 | 6.565.300 | 37,25 | 36,30 | 36,63 | 00:00:00 | | 2002-04-03 | 37,62 | 6.860.500 | 37,95 | 37,15 | 37,45 | 00:00:00 | | 2002-04-04 | 38,15 | 5.593.900 | 38,40 | 37,70 | 37,80 | 00:00:00 | | 2002-04-05 | 37,34 | 4.073.200 | 38,18 | 37,20 | 38,00 | 00:00:00 | | 2002-04-08 | 36,53 | 6.260.600 | 37,00 | 36,13 | 36,80 | 00:00:00 | | 2002-04-09 | 34,90 | 11.292.500 | 36,33 | 34,77 | 36,28 | 00:00:00 | | 2002-04-10 | 35,65 | 9.836.100 | 35,70 | 34,48 | 34,75 | 00:00:00 | | 2002-04-11 | 33,75 | 12.628.700 | 35,50 | 33,40 | 35,50 | 00:00:00 | | 2002-04-12 | 34,00 | 9.105.900 | 34,25 | 33,20 | 33,30 | 00:00:00 | | 2002-04-15 | 33,47 | 6.913.400 | 34,52 | 33,35 | 34,00 | 00:00:00 | | 2002-04-16 | 34,57 | 10.198.800 | 34,75 | 33,83 | 33,83 | 00:00:00 | | 2002-04-17 | 34,50 | 9.015.200 | 35,10 | 34,25 | 34,90 | 00:00:00 | | 2002-04-18 | 33,89 | 8.322.200 | 34,30 | 32,84 | 33,70 | 00:00:00 | | 2002-04-19 | 32,72 | 10.397.400 | 33,58 | 32,61 | 33,40 | 00:00:00 | | 2002-04-22 | 31,66 | 12.657.300 | 31,99 | 30,75 | 31,80 | 00:00:00 | | 2002-04-23 | 31,28 | 12.413.100 | 32,48 | 31,10 | 31,35 | 00:00:00 | | 2002-04-24 | 31,58 | 11.089.000 | 32,40 | 31,00 | 31,00 | 00:00:00 | | 2002-04-25 | 31,97 | 9.865.700 | 32,25 | 31,15 | 31,15 | 00:00:00 | | 2002-04-26 | 31,40 | 8.461.400 | 32,14 | 31,31 | 31,92 | 00:00:00 | | 2002-04-29 | 30,15 | 7.771.000 | 31,35 | 30,14 | 31,15 | 00:00:00 | | 2002-04-30 | 31,06 | 9.738.600 | 31,45 | 30,15 | 30,25 | 00:00:00 | | 2002-05-01 | 32,65 | 9.777.900 | 32,65 | 30,80 | 31,00 | 00:00:00 | | 2002-05-02 | 32,43 | 7.005.300 | 32,85 | 31,90 | 32,65 | 00:00:00 | | 2002-05-03 | 31,14 | 6.288.000 | 32,17 | 31,00 | 31,95 | 00:00:00 | | 2002-05-06 | 31,06 | 4.989.500 | 31,58 | 30,83 | 31,00 | 00:00:00 | | 2002-05-07 | 30,50 | 6.119.900 | 31,05 | 30,25 | 30,90 | 00:00:00 | | 2002-05-08 | 31,84 | 8.136.800 | 32,00 | 31,20 | 31,25 | 00:00:00 | | 2002-05-09 | 31,35 | 4.429.600 | 32,20 | 31,14 | 31,45 | 00:00:00 | | 2002-05-10 | 30,45 | 6.392.400 | 31,24 | 30,17 | 31,15 | 00:00:00 | | 2002-05-13 | 32,05 | 7.970.500 | 32,15 | 30,59 | 30,60 | 00:00:00 | | 2002-05-14 | 33,04 | 8.595.300 | 33,23 | 32,54 | 32,95 | 00:00:00 | | 2002-05-15 | 33,41 | 9.148.300 | 33,87 | 32,87 | 33,04 | 00:00:00 | | 2002-05-16 | 34,68 | 8.765.600 | 34,94 | 33,63 | 33,66 | 00:00:00 | | 2002-05-17 | 34,57 | 8.505.500 | 34,65 | 34,20 | 34,50 | 00:00:00 | | 2002-05-20 | 34,16 | 5.445.100 | 34,57 | 33,85 | 34,57 | 00:00:00 | | 2002-05-21 | 34,70 | 7.575.300 | 35,20 | 34,17 | 34,17 | 00:00:00 | | 2002-05-22 | 34,93 | 4.421.800 | 35,20 | 34,29 | 34,60 | 00:00:00 | | 2002-05-23 | 36,25 | 7.277.900 | 36,36 | 34,75 | 34,95 | 00:00:00 | | 2002-05-24 | 35,07 | 5.370.900 | 36,25 | 35,02 | 36,25 | 00:00:00 | | 2002-05-28 | 35,38 | 5.114.000 | 35,50 | 34,75 | 35,07 | 00:00:00 | | 2002-05-29 | 35,05 | 5.405.100 | 35,57 | 34,80 | 35,40 | 00:00:00 | | 2002-05-30 | 34,56 | 6.016.900 | 34,92 | 33,61 | 34,60 | 00:00:00 | | 2002-05-31 | 34,29 | 7.305.600 | 34,80 | 34,07 | 34,10 | 00:00:00 | | 2002-06-03 | 33,15 | 5.383.700 | 34,67 | 33,13 | 34,54 | 00:00:00 | | 2002-06-04 | 33,25 | 6.330.100 | 33,85 | 32,75 | 33,15 | 00:00:00 | | 2002-06-05 | 33,58 | 5.197.600 | 34,05 | 33,35 | 33,75 | 00:00:00 | | 2002-06-06 | 32,35 | 6.692.300 | 33,70 | 31,90 | 33,50 | 00:00:00 | | 2002-06-07 | 33,06 | 5.965.400 | 33,45 | 32,20 | 32,35 | 00:00:00 | | 2002-06-10 | 33,15 | 4.462.900 | 33,95 | 32,62 | 33,20 | 00:00:00 | | 2002-06-11 | 32,13 | 5.894.300 | 33,40 | 31,94 | 33,15 | 00:00:00 | | 2002-06-12 | 32,83 | 7.695.600 | 33,00 | 32,05 | 32,13 | 00:00:00 | | 2002-06-13 | 32,65 | 6.044.000 | 33,24 | 32,40 | 33,08 | 00:00:00 | | 2002-06-14 | 32,23 | 11.680.200 | 32,24 | 30,33 | 30,75 | 00:00:00 | | 2002-06-17 | 33,30 | 7.214.500 | 33,40 | 32,30 | 32,75 | 00:00:00 | | 2002-06-18 | 32,98 | 6.400.900 | 33,18 | 32,80 | 33,05 | 00:00:00 | | 2002-06-19 | 31,24 | 8.928.800 | 32,92 | 31,00 | 32,75 | 00:00:00 | | 2002-06-20 | 30,95 | 8.624.200 | 31,52 | 30,26 | 31,00 | 00:00:00 | | 2002-06-21 | 31,35 | 13.624.700 | 31,35 | 30,50 | 30,75 | 00:00:00 | | 2002-06-24 | 30,45 | 9.392.400 | 31,35 | 29,50 | 31,35 | 00:00:00 | | 2002-06-25 | 29,60 | 9.191.700 | 30,95 | 29,25 | 30,90 | 00:00:00 | | 2002-06-26 | 29,50 | 15.970.400 | 29,87 | 27,85 | 28,30 | 00:00:00 | | 2002-06-27 | 30,15 | 13.362.100 | 30,15 | 28,20 | 29,20 | 00:00:00 | | 2002-06-28 | 30,50 | 14.584.900 | 30,75 | 29,60 | 30,20 | 00:00:00 | | 2002-07-01 | 29,96 | 8.625.600 | 31,63 | 29,95 | 30,55 | 00:00:00 | | 2002-07-02 | 29,94 | 9.104.700 | 30,71 | 29,26 | 30,00 | 00:00:00 | | 2002-07-03 | 30,70 | 8.006.900 | 30,85 | 29,88 | 30,04 | 00:00:00 | | 2002-07-05 | 31,70 | 4.133.500 | 31,96 | 30,74 | 31,10 | 00:00:00 | | 2002-07-08 | 31,61 | 7.339.200 | 31,85 | 30,78 | 31,43 | 00:00:00 | | 2002-07-09 | 30,58 | 6.832.700 | 31,90 | 30,40 | 31,30 | 00:00:00 | | 2002-07-10 | 30,01 | 8.066.100 | 30,95 | 29,58 | 30,83 | 00:00:00 | | 2002-07-11 | 30,65 | 9.030.300 | 31,15 | 29,38 | 29,70 | 00:00:00 | | 2002-07-12 | 29,64 | 9.933.700 | 30,69 | 29,11 | 30,65 | 00:00:00 | | 2002-07-15 | 29,51 | 11.917.200 | 29,95 | 28,50 | 29,00 | 00:00:00 | | 2002-07-16 | 29,57 | 7.751.000 | 30,24 | 28,95 | 28,95 | 00:00:00 | | 2002-07-17 | 28,89 | 9.288.600 | 30,41 | 28,42 | 30,00 | 00:00:00 | | 2002-07-18 | 27,74 | 7.883.600 | 29,32 | 27,55 | 28,90 | 00:00:00 | | 2002-07-19 | 26,68 | 10.011.100 | 27,84 | 26,25 | 26,95 | 00:00:00 | | 2002-07-22 | 23,96 | 22.319.100 | 25,65 | 22,80 | 25,00 | 00:00:00 | | 2002-07-23 | 23,30 | 18.140.100 | 23,87 | 22,40 | 23,85 | 00:00:00 | | 2002-07-24 | 24,72 | 17.154.400 | 25,06 | 22,20 | 22,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
