T - AT&T Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 dic. 201938,2038,5738,2038,4438,443.008.070
11 dic. 201938,0238,2538,0038,1738,1718.526.700
10 dic. 201938,0738,2737,8238,0638,0621.777.500
09 dic. 201938,1238,4338,0338,0438,0420.603.200
06 dic. 201938,2938,5838,1438,2038,2022.606.100
05 dic. 201938,1238,3638,0138,1938,1921.764.300
04 dic. 201937,5938,3637,5138,1038,1038.236.900
03 dic. 201937,2037,5536,9137,5537,5524.870.000
02 dic. 201937,4837,4837,2337,3237,3224.887.600
29 nov. 201937,7437,9637,3637,3837,3818.172.500
27 nov. 201937,4437,8237,4037,6637,6617.069.500
26 nov. 201937,2837,4436,7737,4037,4054.029.500
25 nov. 201937,9037,9037,1837,2637,2632.466.100
22 nov. 201937,7537,9337,6937,7537,7519.877.100
21 nov. 201937,0337,7037,0337,6037,6031.358.500
20 nov. 201937,0937,6136,4037,1837,1869.861.400
19 nov. 201938,9238,9737,3738,0038,0064.556.800
18 nov. 201939,3039,7039,2139,6339,6325.969.700
15 nov. 201939,1339,5139,0639,5039,5031.476.800
14 nov. 201938,9739,0838,6938,9538,9527.469.000
13 nov. 201939,1939,3139,0539,1639,1616.596.900
12 nov. 201939,3539,4839,0739,1739,1716.550.100
11 nov. 201939,2639,3839,2039,3739,3713.585.600
08 nov. 201939,3439,4339,0939,3839,3818.635.100
07 nov. 201939,2939,5839,2539,4239,4225.542.400
06 nov. 201939,2539,2838,9939,2539,2521.999.300
05 nov. 201938,8139,3138,7939,1739,1729.715.500
04 nov. 201939,1039,5038,8638,8938,8935.861.700
01 nov. 201938,9539,0238,7438,9538,9535.232.700
31 oct. 201938,2138,4937,8838,4938,4939.485.000
30 oct. 201938,3938,8738,1138,2038,2034.018.800
29 oct. 201938,4938,4937,9838,0638,0626.710.000
28 oct. 201938,3038,8637,9738,4938,4962.238.100
25 oct. 201936,9437,1736,7236,9136,9133.280.800
24 oct. 201937,6937,7736,5436,8236,8240.074.000
23 oct. 201938,0138,1437,6337,7437,7424.190.100
22 oct. 201937,8238,3637,6038,1738,1720.153.800
21 oct. 201938,4238,6238,1938,2338,2326.645.100
18 oct. 201937,8138,5337,7938,4738,4737.662.100
17 oct. 201937,8637,8637,6137,8137,8118.520.900
16 oct. 201937,8238,0037,7037,7937,7922.034.100
15 oct. 201937,4538,0737,4237,9037,9022.706.300
14 oct. 201937,5837,6937,3137,4737,4720.775.600
11 oct. 201937,5937,8037,4737,5837,5827.685.600
10 oct. 201937,0037,5536,9737,4237,4223.360.200
09 oct. 201937,2137,2236,8937,0537,0524.560.100
09 oct. 20190.51 Dividendo
08 oct. 201937,6837,7137,3837,4836,9728.170.700
07 oct. 201937,5837,8737,5237,6637,1521.036.400
04 oct. 201937,2237,5237,1337,5137,0021.914.100
03 oct. 201937,0037,2036,6637,1936,6820.372.600
02 oct. 201937,3537,3536,9237,0836,5826.257.000
01 oct. 201937,9537,9637,3737,4136,9023.038.500
30 sept. 201937,5937,9237,5337,8437,3328.341.900
27 sept. 201937,6137,7337,1837,4336,9224.222.800
26 sept. 201937,4037,4637,1837,3836,8719.252.300
25 sept. 201937,3337,5637,2437,3836,8722.328.800
24 sept. 201937,7937,8537,3437,3836,8727.679.600
23 sept. 201937,6237,8537,4837,6037,0921.595.900
20 sept. 201937,3038,0137,1837,9137,3977.472.800
19 sept. 201937,0337,2236,8037,1536,6427.002.400
18 sept. 201936,7636,9836,4936,7636,2637.481.400
17 sept. 201937,0437,2536,7937,1636,6535.027.000
16 sept. 201937,7037,8337,1137,3136,8049.189.900
13 sept. 201938,0138,3537,7437,9137,3939.225.400
12 sept. 201938,3738,4837,7338,3837,8642.667.000
11 sept. 201937,9338,7537,7138,7438,2155.071.400
10 sept. 201937,2137,7236,9737,5837,0748.019.600
09 sept. 201937,8238,1436,7136,7936,29117.866.000
06 sept. 201935,9536,3735,9136,2535,7629.266.100
05 sept. 201935,9035,9835,7535,8935,4021.740.700
04 sept. 201935,5335,8235,4435,7235,2320.736.900
03 sept. 201935,0835,3934,9235,3834,9020.541.000
30 ago. 201935,1835,3535,0735,2634,7821.609.100
29 ago. 201935,1135,3335,0535,1534,6723.293.500
28 ago. 201934,6734,9834,5334,9634,4824.366.400
27 ago. 201935,0135,0434,6334,7234,2532.081.200
26 ago. 201934,9735,1434,7134,9334,4523.197.300
23 ago. 201935,3035,4434,6434,8234,3533.858.000
22 ago. 201935,2435,5035,0835,3934,9121.459.700
21 ago. 201935,1935,2534,9735,1634,6821.913.600
20 ago. 201935,2935,3034,9034,9834,5021.794.900
19 ago. 201935,0135,4434,9935,3834,9026.135.700
16 ago. 201934,4835,0034,4134,9734,4931.103.000
15 ago. 201934,2434,4633,9634,3433,8724.367.600
14 ago. 201934,6034,6334,0234,0933,6334.615.300
13 ago. 201934,3734,9634,3734,8634,3931.218.500
12 ago. 201934,4734,5834,2734,4834,0118.674.700
09 ago. 201934,4334,5934,1534,5434,0722.866.800
08 ago. 201934,2534,5434,0734,5434,0728.498.500
07 ago. 201933,6034,1633,3634,0633,6037.948.500
06 ago. 201933,5133,9733,2933,9633,5031.658.700
05 ago. 201933,7033,9433,1933,4933,0337.067.600
02 ago. 201933,8034,3433,5434,1733,7136.476.300
01 ago. 201934,4834,6034,0234,1233,6641.058.900
31 jul. 201934,0534,4833,8934,0533,5940.633.800
30 jul. 201934,4434,6434,0834,1833,7133.926.800
29 jul. 201934,0734,4533,9434,3433,8730.939.100
26 jul. 201933,7434,2333,5934,1533,6934.149.300
25 jul. 201933,5833,9933,4533,8133,3539.019.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines