Mercados españoles cerrados

AT&T Inc. (T)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,01-0,18 (-0,94%)
Al cierre: 04:00PM EDT
18,98 -0,03 (-0,16%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202419,1619,2718,8919,0119,0126.294.772
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
22 abr 202416,6916,7316,1716,3116,0754.178.100
19 abr 202416,3316,5216,2616,5116,2745.814.400
18 abr 202416,1116,3516,0916,3316,0929.566.500
17 abr 202416,1116,2516,0616,1215,8827.177.500
16 abr 202416,2216,2315,9416,0915,8556.368.800
15 abr 202416,4616,5416,1316,2416,0040.249.900
12 abr 202416,4116,4616,2516,3116,0741.764.300
11 abr 202416,6716,7016,4216,4216,1840.831.200
10 abr 202416,7716,7916,5116,7316,4839.046.800
09 abr 202417,0017,0816,8116,9016,6532.802.500
09 abr 20240.278 Dividendo
08 abr 202417,4017,4617,2217,2516,7227.372.200
05 abr 202417,5217,5417,2817,4216,8937.757.200
04 abr 202417,6217,8817,5617,5717,0331.850.300
03 abr 202417,5917,7117,4917,6117,0738.155.900
02 abr 202417,4817,7017,4817,5216,9840.169.500
01 abr 202417,1917,5417,1517,5016,9631.980.100
28 mar 202417,5517,7017,5217,6017,0633.461.500
27 mar 202417,2917,5917,2917,5517,0137.488.400
26 mar 202417,1317,2817,0517,1816,6533.048.600
25 mar 202417,0417,1316,9717,1216,6030.944.600
22 mar 202417,1917,2016,9816,9816,4626.144.000
21 mar 202417,1917,2717,0617,1616,6334.446.700
20 mar 202417,1217,3117,0817,2116,6828.961.700
19 mar 202417,3017,3217,1617,1716,6426.144.600
18 mar 202417,1017,3216,9317,3016,7735.177.000
15 mar 202416,8917,1416,8917,0516,5393.099.200
14 mar 202417,1517,1716,8317,0116,4937.237.700
13 mar 202417,2717,4317,1317,1916,6632.339.800
12 mar 202417,3017,3417,1717,2016,6738.700.600
11 mar 202417,2217,4417,2217,3316,8029.541.600
08 mar 202417,0617,3216,9817,2016,6730.808.700
07 mar 202417,1917,3017,0117,0516,5327.325.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...