Mercados españoles abiertos en 4 hrs 39 min

AT&T Inc. (T)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,040,00 (0,00%)
Al cierre: 4:02PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 202027,9128,1127,7528,0428,0435.908.500
24 sept. 202027,8728,2627,7528,0428,0433.052.100
23 sept. 202028,5528,6927,8427,8727,8743.786.800
22 sept. 202028,5328,9328,4228,5128,5128.148.400
21 sept. 202028,8028,8228,2628,6328,6345.474.000
18 sept. 202029,0429,2228,9128,9328,9345.861.800
17 sept. 202029,1529,2428,9529,0729,0731.650.000
16 sept. 202029,1329,5429,1229,2429,2430.869.000
15 sept. 202029,1929,3429,0629,1229,1225.911.700
14 sept. 202029,1029,3029,0029,1429,1428.722.800
11 sept. 202028,9629,1328,8029,0029,0029.669.600
10 sept. 202029,3829,3828,9028,9128,9147.416.600
09 sept. 202029,6329,7029,3729,3729,3729.620.200
08 sept. 202029,5029,6029,0229,5129,5146.433.100
04 sept. 202029,6329,8729,2629,4229,4244.835.200
03 sept. 202029,7830,1829,4229,5929,5944.328.300
02 sept. 202029,3729,8429,3229,7029,7035.128.800
01 sept. 202029,7429,7529,3229,4729,4746.552.900
31 ago. 202030,1530,1629,8029,8129,8141.483.000
28 ago. 202029,9430,0829,8130,0430,0426.839.400
27 ago. 202030,0130,1729,8229,9029,9029.612.500
26 ago. 202029,8330,1229,7029,9929,9927.840.300
25 ago. 202030,0930,1429,8329,9029,9021.027.100
24 ago. 202029,7130,0529,6630,0330,0326.384.300
21 ago. 202029,7329,7929,5329,6929,6924.883.600
20 ago. 202029,5529,8829,5029,6729,6722.927.000
19 ago. 202029,8129,8929,6829,7329,7324.779.900
18 ago. 202029,8629,9329,7729,7929,7921.913.600
17 ago. 202030,0830,0829,8029,8529,8525.019.400
14 ago. 202029,8330,1529,7630,0130,0122.547.700
13 ago. 202030,0030,1329,8429,9129,9124.893.100
12 ago. 202030,3630,5130,1130,1830,1821.188.100
11 ago. 202030,4130,7730,1030,2030,2030.986.900
10 ago. 202030,0530,2029,9930,2030,2035.514.400
07 ago. 202029,7430,0629,5830,0230,0230.398.500
06 ago. 202029,7130,0929,6829,8429,8421.908.700
05 ago. 202030,1530,2129,7929,8529,8522.991.700
04 ago. 202029,6030,1629,5630,0130,0134.044.400
03 ago. 202029,9529,9829,4129,6229,6238.979.200
31 jul. 202029,5129,6229,2729,5829,5838.694.200
30 jul. 202029,4729,7329,3629,5729,5726.647.900
29 jul. 202029,6729,6729,3129,5629,5630.475.900
28 jul. 202029,2629,8929,2029,6929,6937.667.100
27 jul. 202029,5029,5129,2129,2929,2933.494.600
24 jul. 202029,8030,2129,4629,5729,5738.727.200
23 jul. 202030,1530,1529,5429,9029,9051.503.400
22 jul. 202030,1630,2729,9530,1630,1630.508.700
21 jul. 202029,8930,4229,8630,2530,2534.270.700
20 jul. 202030,1830,1829,8029,8529,8532.399.500
17 jul. 202030,4830,5330,1830,2530,2523.138.000
16 jul. 202029,9730,5029,9230,3930,3932.987.100
15 jul. 202030,0730,1329,8530,0130,0130.955.900
14 jul. 202029,7230,1029,5329,9629,9630.603.500
13 jul. 202030,1630,1729,6429,7629,7640.993.100
10 jul. 202029,5030,2329,4530,1330,1336.893.100
09 jul. 202029,8729,8829,3929,5429,5439.365.700
09 jul. 20200.52 Dividendo
08 jul. 202030,4630,5530,1530,4629,9438.933.000
07 jul. 202030,3030,4530,2330,3229,8027.509.200
06 jul. 202030,5430,6030,2430,4929,9733.715.900
02 jul. 202030,1130,5030,0230,0829,5737.725.000
01 jul. 202030,1330,4829,8529,9029,3930.972.800
30 jun. 202030,0130,3429,7130,2329,7143.791.400
29 jun. 202029,3329,9329,2929,9129,4037.534.500
26 jun. 202029,5629,5628,9229,0828,5876.576.700
25 jun. 202029,4929,8129,2129,7229,2136.571.300
24 jun. 202030,0330,0429,1629,4228,9265.596.000
23 jun. 202030,3030,6830,2030,2529,7338.913.000
22 jun. 202030,1830,3030,0030,1129,6029.559.400
19 jun. 202030,6930,7529,9830,3129,7974.991.600
18 jun. 202030,0630,4129,9530,3529,8328.364.600
17 jun. 202030,7830,8230,2130,2629,7431.441.500
16 jun. 202031,4231,4730,3630,7830,2541.631.000
15 jun. 202029,9930,6529,5230,5029,9840.263.600
12 jun. 202031,0231,0830,0130,5029,9836.266.800
11 jun. 202031,2031,3230,1230,1729,6549.865.200
10 jun. 202032,5732,6232,1032,1431,5927.291.200
09 jun. 202032,8132,8632,3532,6232,0632.209.500
08 jun. 202033,0033,2432,6933,2332,6634.279.300
05 jun. 202032,5433,0032,2332,7732,2146.689.400
04 jun. 202031,3931,8031,2831,8031,2630.762.800
03 jun. 202031,3031,6631,2831,5130,9727.861.300
02 jun. 202031,0531,1030,7130,9930,4628.437.000
01 jun. 202030,7531,2430,6030,9330,4024.945.200
29 may. 202030,5530,9630,3330,8630,3343.747.300
28 may. 202032,0332,0730,9731,0630,5339.677.300
27 may. 202031,7431,9831,5331,8531,3143.440.300
26 may. 202030,6431,1230,5730,8230,2941.383.200
22 may. 202029,7829,9129,4329,8829,3726.638.300
21 may. 202029,7930,0629,5329,7729,2638.670.900
20 may. 202029,2729,8229,0129,5929,0837.899.100
19 may. 202029,4629,5228,9028,9628,4735.217.800
18 may. 202028,9929,6928,9329,4528,9534.952.300
15 may. 202028,2828,4628,0728,3127,8332.250.300
14 may. 202027,9828,6027,6128,5828,0939.827.000
13 may. 202028,8028,9228,0028,0927,6149.265.000
12 may. 202029,5129,6728,8928,8928,4035.220.900
11 may. 202029,6529,6529,1529,3828,8829.206.400
08 may. 202029,2929,8529,2129,7929,2824.047.700
07 may. 202029,1729,2028,8328,8928,4031.814.300
*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