Mercados españoles cerrados

AT&T Inc. (SOBA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,08+0,19 (+1,18%)
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202415,9816,0815,9516,0816,08747
17 may 202415,9116,0515,9015,9015,9018.894
16 may 202415,9816,0515,8215,8615,8615.560
15 may 202415,9416,0515,9115,9115,919916
14 may 202416,0916,0915,9115,9615,967287
13 may 202415,8616,0815,8615,9615,9614.870
10 may 202415,9516,0015,9015,9315,935929
09 may 202415,9516,0415,8815,9015,905565
08 may 202415,9016,0015,8115,9715,977583
07 may 202415,8115,9515,7215,8015,8015.203
06 may 202415,6915,7615,6115,7515,753604
03 may 202415,6715,7415,5715,6215,625452
02 may 202415,9316,0115,7415,7515,7542.521
30 abr 202415,9015,9415,7015,8115,816931
29 abr 202415,9416,1215,6916,0616,0617.104
26 abr 202415,5215,7315,4215,7215,723115
25 abr 202415,6915,8315,4915,5415,543998
24 abr 202415,5216,1614,7915,4415,4460.627
23 abr 202415,3115,4115,2615,3815,389724
22 abr 202415,4915,7215,3315,3315,3317.938
19 abr 202415,2815,3815,1915,2815,2813.397
18 abr 202415,1315,2115,0815,1615,165386
17 abr 202415,0615,1915,0615,1215,124141
16 abr 202415,2715,3015,0015,1015,106871
15 abr 202415,3315,5015,3215,3715,3710.180
12 abr 202415,3515,4715,3515,4315,435246
11 abr 202415,6215,6215,3415,3915,3912.046
10 abr 202415,5815,6615,4715,4715,4710.065
09 abr 202415,7615,7715,5415,5615,5610.592
09 abr 20240.2775 Dividendo
08 abr 202416,1716,1716,0116,0315,751843
05 abr 202416,3416,3415,9816,1515,879238
04 abr 202416,3016,3816,0916,3116,0312.111
03 abr 202416,3516,4816,1616,1815,908247
02 abr 202416,3116,3316,2016,3116,0317.845
28 mar 202416,2716,3216,2216,3016,026352
27 mar 202415,9116,2315,8616,1315,8512.567
26 mar 202415,7915,9315,7315,8915,612721
25 mar 202415,7315,7315,6615,7315,462204
22 mar 202415,8315,9115,7415,7415,478103
21 mar 202415,7615,8515,7215,7815,5111.608
20 mar 202415,8115,9415,8015,8215,554406
19 mar 202415,9015,9515,8815,8815,604898
18 mar 202415,6015,8115,6015,8015,5311.159
15 mar 202415,6515,7315,4815,6515,389462
14 mar 202415,6715,7615,4915,5315,279641
13 mar 202415,7715,9015,7015,7715,505920
12 mar 202415,8515,8815,7615,7915,523015
11 mar 202415,8115,9415,7015,8515,5814.207
08 mar 202415,5615,6415,5415,6115,346388
07 mar 202415,7115,8415,6715,6715,4010.930
06 mar 202415,8015,8415,6515,7415,4712.951
05 mar 202415,4415,9715,4415,9015,6218.727
04 mar 202415,6515,7315,5015,5715,3013.479
01 mar 202415,6815,7315,6115,6615,3919.210
29 feb 202415,6015,7615,5915,7015,435901
28 feb 202415,5915,7015,5015,6815,4111.015
27 feb 202415,2515,3615,2315,3415,072853
26 feb 202415,5515,5515,3015,3115,047994
23 feb 202415,4015,5815,2515,5215,2517.235
22 feb 202415,6315,6715,2315,3515,0929.614
21 feb 202415,6015,6915,6015,6615,397911
20 feb 202415,8115,8315,5915,8015,536817
19 feb 202415,6715,8015,6615,7215,459126
16 feb 202415,9415,9415,6115,7415,475579
15 feb 202415,8215,9715,7315,9415,665677
14 feb 202415,8215,9115,7715,8715,6011.631
13 feb 202415,8016,0215,6315,6815,4010.243
12 feb 202415,5415,6915,5415,6915,429507
09 feb 202415,6615,6615,4515,4915,235668
08 feb 202416,1016,1715,7415,7615,4815.363
07 feb 202416,3316,3816,0916,1715,896524
06 feb 202416,4416,5016,4016,4216,146020
05 feb 202416,5216,5816,3716,4816,1911.642
02 feb 202416,5116,6916,4216,6416,3515.154
01 feb 202416,5916,7316,4916,6416,3554.113
31 ene 202416,1116,3916,0916,2816,0016.591
30 ene 202415,8916,0915,8716,0615,7814.245
29 ene 202415,9915,9915,8415,8915,619410
26 ene 202415,7315,9815,7115,9015,6220.559
25 ene 202415,3215,7615,2015,6315,3516.378
24 ene 202415,9116,0015,0915,3015,0363.838
23 ene 202415,4015,8815,3615,8615,5941.169
22 ene 202415,3115,4915,3115,4115,143847
19 ene 202415,0615,3515,0615,2314,9719.312
18 ene 202415,0315,1314,9414,9714,719799
17 ene 202415,0915,2815,0315,2014,9412.436
16 ene 202415,0715,2215,0615,1814,927071
15 ene 202415,1115,3014,9915,3015,048064
12 ene 202414,9015,1514,8115,1414,8721.233
11 ene 202415,3915,3915,1515,1514,896774
10 ene 202415,4715,4915,3415,3415,073555
09 ene 202415,6315,6315,4115,4815,2218.484
09 ene 20240.2775 Dividendo
08 ene 202415,9916,0115,7315,8215,2720.064
05 ene 202415,6315,9315,6315,9315,3722.188
04 ene 202415,7715,8115,6915,7415,2012.310
03 ene 202415,8815,9115,7115,8215,2716.711
02 ene 202415,2515,7715,2215,6415,0925.480
29 dic 202315,1715,1915,0915,1514,625541
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...