|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 24,72 | 17.154.400 | 25,06 | 22,20 | 22,20 | 00:00:00 | | 2002-07-25 | 26,01 | 16.077.500 | 26,51 | 24,35 | 24,70 | 00:00:00 | | 2002-07-26 | 26,25 | 10.886.900 | 26,42 | 25,70 | 26,00 | 00:00:00 | | 2002-07-29 | 26,21 | 11.495.500 | 26,85 | 25,93 | 26,55 | 00:00:00 | | 2002-07-30 | 26,31 | 9.772.200 | 26,48 | 25,55 | 25,85 | 00:00:00 | | 2002-07-31 | 27,66 | 12.743.300 | 28,20 | 26,51 | 26,55 | 00:00:00 | | 2002-08-01 | 27,45 | 10.479.100 | 27,92 | 26,58 | 27,45 | 00:00:00 | | 2002-08-02 | 26,50 | 7.854.000 | 28,20 | 26,50 | 28,00 | 00:00:00 | | 2002-08-05 | 26,10 | 7.451.900 | 27,85 | 25,90 | 27,80 | 00:00:00 | | 2002-08-06 | 26,09 | 6.870.700 | 27,22 | 26,01 | 26,25 | 00:00:00 | | 2002-08-07 | 25,72 | 12.144.100 | 26,50 | 24,60 | 26,50 | 00:00:00 | | 2002-08-08 | 26,63 | 7.837.700 | 26,90 | 25,39 | 25,65 | 00:00:00 | | 2002-08-09 | 26,96 | 6.589.300 | 27,25 | 26,19 | 26,60 | 00:00:00 | | 2002-08-12 | 26,85 | 6.014.400 | 27,10 | 26,50 | 26,96 | 00:00:00 | | 2002-08-13 | 26,63 | 5.963.900 | 27,70 | 26,40 | 26,75 | 00:00:00 | | 2002-08-14 | 28,14 | 7.383.300 | 28,20 | 26,12 | 26,60 | 00:00:00 | | 2002-08-15 | 28,06 | 6.257.200 | 28,75 | 27,60 | 28,12 | 00:00:00 | | 2002-08-16 | 28,69 | 7.022.700 | 29,70 | 27,60 | 27,85 | 00:00:00 | | 2002-08-19 | 29,87 | 6.745.000 | 29,99 | 28,86 | 28,93 | 00:00:00 | | 2002-08-20 | 27,68 | 10.478.200 | 29,72 | 27,50 | 28,50 | 00:00:00 | | 2002-08-21 | 28,11 | 8.542.600 | 28,22 | 27,42 | 27,50 | 00:00:00 | | 2002-08-22 | 27,38 | 10.524.800 | 28,40 | 26,90 | 28,15 | 00:00:00 | | 2002-08-23 | 26,30 | 8.326.000 | 26,97 | 26,00 | 26,90 | 00:00:00 | | 2002-08-26 | 26,65 | 6.793.300 | 26,99 | 25,46 | 26,50 | 00:00:00 | | 2002-08-27 | 26,56 | 5.401.400 | 27,14 | 26,16 | 26,95 | 00:00:00 | | 2002-08-28 | 25,81 | 5.992.800 | 26,47 | 25,40 | 26,22 | 00:00:00 | | 2002-08-29 | 25,80 | 6.597.600 | 26,30 | 25,18 | 25,20 | 00:00:00 | | 2002-08-30 | 24,74 | 12.143.100 | 24,95 | 23,99 | 24,00 | 00:00:00 | | 2002-09-03 | 23,10 | 8.919.400 | 24,40 | 23,00 | 24,25 | 00:00:00 | | 2002-09-04 | 24,30 | 8.067.600 | 24,50 | 23,40 | 23,70 | 00:00:00 | | 2002-09-05 | 23,47 | 7.791.100 | 24,45 | 23,20 | 23,90 | 00:00:00 | | 2002-09-06 | 24,00 | 6.418.200 | 24,27 | 23,65 | 24,00 | 00:00:00 | | 2002-09-09 | 24,54 | 6.960.600 | 24,86 | 23,64 | 24,00 | 00:00:00 | | 2002-09-10 | 24,88 | 4.250.600 | 24,90 | 24,39 | 24,50 | 00:00:00 | | 2002-09-11 | 25,85 | 6.689.300 | 26,19 | 25,40 | 25,50 | 00:00:00 | | 2002-09-12 | 24,85 | 6.141.700 | 26,18 | 24,50 | 25,85 | 00:00:00 | | 2002-09-13 | 24,55 | 4.927.900 | 25,10 | 23,95 | 24,60 | 00:00:00 | | 2002-09-16 | 24,58 | 5.886.200 | 25,00 | 24,01 | 24,40 | 00:00:00 | | 2002-09-17 | 24,30 | 5.032.600 | 25,17 | 24,02 | 24,95 | 00:00:00 | | 2002-09-18 | 24,17 | 4.585.900 | 24,63 | 23,70 | 24,30 | 00:00:00 | | 2002-09-19 | 23,38 | 5.957.000 | 24,34 | 23,25 | 23,85 | 00:00:00 | | 2002-09-20 | 23,20 | 15.160.700 | 23,45 | 22,50 | 23,00 | 00:00:00 | | 2002-09-23 | 22,71 | 7.627.100 | 22,90 | 21,50 | 22,75 | 00:00:00 | | 2002-09-24 | 22,63 | 9.398.700 | 23,00 | 22,05 | 22,50 | 00:00:00 | | 2002-09-25 | 22,59 | 9.794.700 | 23,20 | 22,35 | 22,67 | 00:00:00 | | 2002-09-26 | 21,90 | 9.773.500 | 22,99 | 21,60 | 22,92 | 00:00:00 | | 2002-09-27 | 20,15 | 21.551.300 | 21,00 | 19,65 | 21,00 | 00:00:00 | | 2002-09-30 | 20,10 | 14.730.100 | 20,69 | 19,57 | 19,65 | 00:00:00 | | 2002-10-01 | 20,82 | 11.014.900 | 20,99 | 19,80 | 20,05 | 00:00:00 | | 2002-10-02 | 20,18 | 9.514.700 | 20,61 | 19,98 | 20,60 | 00:00:00 | | 2002-10-03 | 21,80 | 14.426.600 | 22,00 | 20,40 | 21,00 | 00:00:00 | | 2002-10-04 | 21,62 | 10.448.900 | 21,95 | 20,90 | 21,81 | 00:00:00 | | 2002-10-07 | 21,03 | 7.383.300 | 21,70 | 20,99 | 21,62 | 00:00:00 | | 2002-10-08 | 20,48 | 13.471.700 | 21,79 | 20,20 | 21,45 | 00:00:00 | | 2002-10-09 | 20,36 | 12.059.400 | 20,98 | 19,97 | 20,48 | 00:00:00 | | 2002-10-10 | 21,25 | 11.503.900 | 21,43 | 20,00 | 20,50 | 00:00:00 | | 2002-10-11 | 22,45 | 10.536.000 | 22,90 | 21,50 | 21,98 | 00:00:00 | | 2002-10-14 | 22,40 | 7.324.500 | 22,47 | 21,88 | 22,40 | 00:00:00 | | 2002-10-15 | 23,76 | 9.690.800 | 23,77 | 22,54 | 23,35 | 00:00:00 | | 2002-10-16 | 23,25 | 8.926.100 | 24,40 | 23,25 | 23,76 | 00:00:00 | | 2002-10-17 | 24,50 | 10.463.100 | 24,80 | 24,30 | 24,40 | 00:00:00 | | 2002-10-18 | 25,25 | 10.081.700 | 25,48 | 23,90 | 24,05 | 00:00:00 | | 2002-10-21 | 25,75 | 8.197.700 | 26,05 | 24,85 | 25,00 | 00:00:00 | | 2002-10-22 | 27,05 | 10.650.000 | 27,15 | 25,02 | 25,20 | 00:00:00 | | 2002-10-23 | 25,85 | 13.843.100 | 26,01 | 25,10 | 25,25 | 00:00:00 | | 2002-10-24 | 25,65 | 11.263.900 | 26,55 | 25,35 | 26,55 | 00:00:00 | | 2002-10-25 | 24,97 | 8.908.900 | 25,50 | 24,20 | 25,40 | 00:00:00 | | 2002-10-28 | 25,82 | 7.896.000 | 26,50 | 25,01 | 25,05 | 00:00:00 | | 2002-10-29 | 25,25 | 7.287.100 | 26,35 | 24,75 | 25,82 | 00:00:00 | | 2002-10-30 | 25,96 | 6.618.700 | 26,05 | 25,00 | 25,24 | 00:00:00 | | 2002-10-31 | 25,66 | 6.984.600 | 26,90 | 25,32 | 25,97 | 00:00:00 | | 2002-11-01 | 27,25 | 10.612.200 | 27,50 | 25,26 | 25,67 | 00:00:00 | | 2002-11-04 | 27,87 | 10.199.400 | 28,51 | 27,26 | 27,26 | 00:00:00 | | 2002-11-05 | 27,72 | 7.174.500 | 28,90 | 27,40 | 27,87 | 00:00:00 | | 2002-11-06 | 27,80 | 6.334.400 | 28,20 | 27,00 | 27,73 | 00:00:00 | | 2002-11-07 | 26,77 | 6.267.400 | 28,20 | 26,25 | 27,80 | 00:00:00 | | 2002-11-08 | 27,21 | 8.021.400 | 27,80 | 26,55 | 27,02 | 00:00:00 | | 2002-11-11 | 26,20 | 5.076.400 | 27,21 | 26,03 | 27,21 | 00:00:00 | | 2002-11-12 | 25,01 | 12.683.200 | 26,43 | 24,75 | 26,30 | 00:00:00 | | 2002-11-13 | 24,32 | 12.866.800 | 25,02 | 23,95 | 25,02 | 00:00:00 | | 2002-11-14 | 24,40 | 7.596.800 | 25,05 | 24,23 | 24,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
