Mercados españoles cerrados en 4 hrs 5 min

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,59+0,14 (+0,65%)
Al cierre: 04:01PM EDT
21,59 0,00 (0,00%)
Antes de la apertura: 07:20AM EDT
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 202421,3321,6421,1721,5921,5934.564.800
11 sept 202421,6221,6221,2421,4521,4537.328.500
10 sept 202421,4521,8621,3321,7121,7160.944.500
09 sept 202420,9621,6020,9321,5021,5058.958.400
06 sept 202420,6521,0020,6520,9720,9753.079.500
05 sept 202420,7120,8320,5220,6520,6544.199.100
04 sept 202420,4920,8720,2520,5720,5757.532.400
03 sept 202419,9320,4519,9220,4320,4350.352.600
30 ago 202419,7619,9119,7019,9019,9029.362.700
29 ago 202419,8019,8519,6219,7619,7620.775.600
28 ago 202419,6819,9119,6719,8219,8220.435.500
27 ago 202419,7419,8019,6019,6519,6520.321.900
26 ago 202419,7619,9419,7019,7619,7622.599.700
23 ago 202419,5419,7619,5119,7319,7321.519.300
22 ago 202419,5619,5819,4019,5119,5117.596.700
21 ago 202419,5219,5919,4219,5419,5420.055.500
20 ago 202419,4619,5819,3919,4919,4920.260.900
19 ago 202419,3519,5119,3419,4919,4920.506.700
16 ago 202419,1219,3619,0819,3419,3424.724.400
15 ago 202419,5519,5818,9719,0919,0942.608.100
14 ago 202419,4819,6619,4219,6319,6319.158.600
13 ago 202419,4219,5619,3619,5219,5221.508.000
12 ago 202419,5419,5619,3019,4319,4322.979.900
09 ago 202419,3919,6019,2719,4919,4922.819.600
08 ago 202419,2619,4819,2119,4019,4025.588.100
07 ago 202419,2019,5219,1019,2519,2530.036.700
06 ago 202418,8919,3018,8619,1919,1933.776.000
05 ago 202418,8019,1218,6418,9118,9150.898.400
02 ago 202419,6419,9919,1919,3719,3745.240.100
01 ago 202419,3119,6319,1319,4719,4744.379.300
31 jul 202418,9019,3218,8819,2519,2539.522.000
30 jul 202418,9519,0318,8418,9818,9827.855.000
29 jul 202419,0019,0218,8218,9018,9030.788.300
26 jul 202419,1619,3018,8919,0119,0130.844.200
25 jul 202419,1519,7419,1019,1919,1954.049.700
24 jul 202418,9219,2318,7619,1619,1664.465.000
23 jul 202418,5718,6118,1418,2118,2170.161.800
22 jul 202418,7018,7718,3118,5518,5544.083.600
19 jul 202419,1219,2418,9819,1219,1229.910.300
18 jul 202419,1019,3318,9919,1519,1534.793.900
17 jul 202418,9019,1918,8519,1619,1640.611.500
16 jul 202418,6018,8618,5718,8518,8523.923.600
15 jul 202418,8518,8718,5318,5818,5833.910.900
12 jul 202418,7218,8518,5918,8118,8137.919.400
11 jul 202418,7018,8718,6218,8618,8623.623.400
10 jul 202418,5718,7518,4618,7418,7433.408.200
10 jul 20240.278 Dividendo
09 jul 202418,8218,9818,7018,8018,5227.803.600
08 jul 202418,8418,9018,6918,8118,5323.277.400
05 jul 202418,7018,8018,6518,7718,4930.727.800
03 jul 202418,8818,9218,6618,6818,4019.463.000
02 jul 202418,9819,0018,6818,8218,5431.606.900
01 jul 202419,2419,3218,8318,9818,7036.095.700
28 jun 202418,8019,1318,7819,1118,8352.825.200
27 jun 202418,7818,7918,6118,7518,4728.916.300
26 jun 202418,6418,8118,6118,7618,4832.029.700
25 jun 202418,6418,7318,5318,6918,4134.090.600
24 jun 202418,4218,7018,4018,6518,3742.162.200
21 jun 202418,1718,4518,0718,4018,1372.567.200
20 jun 202417,9418,1617,9018,1117,8432.100.600
18 jun 202417,8818,2017,8618,0517,7833.711.100
17 jun 202417,5617,7017,4917,6717,4127.451.600
14 jun 202417,5917,7517,4917,6417,3822.652.300
13 jun 202417,5517,6817,4217,6717,4130.692.000
12 jun 202417,9918,0417,5717,6117,3535.652.200
11 jun 202417,8417,9517,7317,8617,6029.957.000
10 jun 202418,0018,0417,7517,8617,6032.419.600
07 jun 202418,2218,2217,9718,1017,8336.626.700
06 jun 202418,2918,4518,2218,2818,0122.319.200
05 jun 202418,3118,3218,1618,3018,0328.101.800
04 jun 202417,9718,3617,9018,3518,0830.089.100
03 jun 202418,1318,3317,9618,0117,7438.332.700
31 may 202417,5318,2717,4718,2217,9567.619.500
30 may 202417,1717,6417,1617,6217,3633.266.500
29 may 202417,2517,3117,1117,1216,8723.503.800
28 may 202417,4617,5217,2017,2717,0125.458.300
24 may 202417,4917,6117,4217,5017,2424.991.800
23 may 202417,4017,5117,3217,4717,2132.477.700
22 may 202417,1917,5117,1817,5017,2430.647.500
21 may 202417,5117,5217,1417,2717,0131.173.300
20 may 202417,3817,5617,3617,5217,2628.266.600
17 may 202417,4017,4117,2617,4017,1425.891.200
16 may 202417,3117,3717,1517,3017,0424.686.200
15 may 202417,3517,4417,1817,3317,0730.877.900
14 may 202417,2817,3417,2217,3017,0423.545.300
13 may 202417,1817,3417,1517,2617,0028.014.800
10 may 202417,2017,2217,1217,1716,9219.229.600
09 may 202417,1017,1917,0417,1816,9322.547.700
08 may 202417,0317,2017,0017,1116,8625.292.100
07 may 202417,0617,2117,0017,0816,8328.086.800
06 may 202416,9517,0416,9116,9916,7424.182.300
03 may 202416,8216,9216,7316,8516,6024.023.200
02 may 202416,9916,9916,7316,8216,5732.205.000
01 may 202416,8317,1016,7816,9216,6739.350.700
30 abr 202416,9116,9816,8016,8916,6431.822.800
29 abr 202416,9917,2816,9917,0216,7742.383.300
26 abr 202416,4716,8816,3916,7516,5037.852.700
25 abr 202416,7017,0016,5016,5816,3346.680.400
24 abr 202416,9017,0316,3816,8116,5674.197.800
23 abr 202416,3816,5316,2916,5016,2647.805.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...