T - AT&T Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202038,2438,6538,1638,4438,4417.796.979
18 feb. 202038,1838,3238,0438,2638,2624.273.900
14 feb. 202038,2838,4738,1138,2538,2527.388.900
13 feb. 202037,8838,4337,8538,3138,3124.627.600
12 feb. 202038,1938,3338,0238,0438,0431.309.400
11 feb. 202038,4938,8237,9038,1738,1731.978.000
10 feb. 202038,4238,5438,1038,3438,3418.544.300
07 feb. 202038,4538,7238,3638,4538,4525.198.700
06 feb. 202037,8638,4837,8638,4438,4426.212.600
05 feb. 202037,7337,9537,5237,8137,8124.637.500
04 feb. 202037,0837,7436,9437,6337,6331.958.800
03 feb. 202037,9637,9736,8036,9636,9640.785.800
31 ene. 202037,3237,7637,2537,6237,6241.160.000
30 ene. 202036,4737,4536,3237,4337,4350.680.300
29 ene. 202038,5038,5637,0337,0537,0557.955.000
28 ene. 202038,3238,8038,2738,5838,5830.847.800
27 ene. 202038,0238,5738,0138,2538,2535.221.600
24 ene. 202038,6038,7838,2338,5038,5034.465.300
23 ene. 202038,9638,9938,5538,6338,6329.008.000
22 ene. 202038,6839,1438,6439,0439,0436.134.800
21 ene. 202038,3538,6438,1838,5238,5243.754.600
17 ene. 202038,0538,4437,9838,3838,3833.593.600
16 ene. 202037,9938,1337,7738,0338,0327.320.300
15 ene. 202037,9738,0337,7937,8737,8726.077.200
14 ene. 202038,0638,1937,9538,0938,0926.532.700
13 ene. 202038,5438,5538,0238,1038,1033.066.900
10 ene. 202038,8138,9538,5738,5738,5729.720.800
09 ene. 202038,9239,0038,5538,8038,8039.447.800
09 ene. 20200.52 Dividendo
08 ene. 202039,3339,5539,2939,3738,8540.518.000
07 ene. 202039,0839,3038,9839,2538,7328.200.500
06 ene. 202038,9939,1538,8239,1038,5838.693.200
03 ene. 202038,5839,2038,5739,0638,5427.414.400
02 ene. 202039,1639,2238,7138,8638,3532.602.300
31 dic. 201939,0139,1138,8639,0838,5620.216.500
30 dic. 201939,2739,2838,9839,0438,5217.665.900
27 dic. 201939,2439,3639,2039,2438,7215.430.700
26 dic. 201938,9939,2038,9739,1638,6419.818.000
24 dic. 201939,1039,1238,9038,9638,458.697.200
23 dic. 201939,2539,4339,0439,0738,5529.139.800
20 dic. 201939,2139,2638,8939,1538,6348.368.200
19 dic. 201938,7938,9338,6638,9338,4225.075.300
18 dic. 201938,6038,9338,5938,7438,2328.433.500
17 dic. 201938,6038,7038,4538,5037,9934.739.300
16 dic. 201938,3738,6538,3738,5938,0824.043.100
13 dic. 201938,2138,2837,9538,2637,7524.892.400
12 dic. 201938,2038,5738,2038,3537,8423.593.400
11 dic. 201938,0238,2538,0038,1737,6718.526.700
10 dic. 201938,0738,2737,8238,0637,5621.777.500
09 dic. 201938,1238,4338,0338,0437,5420.603.200
06 dic. 201938,2938,5838,1438,2037,7022.606.100
05 dic. 201938,1238,3638,0138,1937,6921.764.300
04 dic. 201937,5938,3637,5138,1037,6038.236.900
03 dic. 201937,2037,5536,9137,5537,0524.870.000
02 dic. 201937,4837,4837,2337,3236,8324.887.600
29 nov. 201937,7437,9637,3637,3836,8918.172.500
27 nov. 201937,4437,8237,4037,6637,1617.069.500
26 nov. 201937,2837,4436,7737,4036,9154.029.500
25 nov. 201937,9037,9037,1837,2636,7732.466.100
22 nov. 201937,7537,9337,6937,7537,2519.877.100
21 nov. 201937,0337,7037,0337,6037,1031.358.500
20 nov. 201937,0937,6136,4037,1836,6969.861.400
19 nov. 201938,9238,9737,3738,0037,5064.556.800
18 nov. 201939,3039,7039,2139,6339,1125.969.700
15 nov. 201939,1339,5139,0639,5038,9831.476.800
14 nov. 201938,9739,0838,6938,9538,4427.469.000
13 nov. 201939,1939,3139,0539,1638,6416.596.900
12 nov. 201939,3539,4839,0739,1738,6516.550.100
11 nov. 201939,2639,3839,2039,3738,8513.585.600
08 nov. 201939,3439,4339,0939,3838,8618.635.100
07 nov. 201939,2939,5839,2539,4238,9025.542.400
06 nov. 201939,2539,2838,9939,2538,7321.999.300
05 nov. 201938,8139,3138,7939,1738,6529.715.500
04 nov. 201939,1039,5038,8638,8938,3835.861.700
01 nov. 201938,9539,0238,7438,9538,4435.232.700
31 oct. 201938,2138,4937,8838,4937,9839.485.000
30 oct. 201938,3938,8738,1138,2037,7034.018.800
29 oct. 201938,4938,4937,9838,0637,5626.710.000
28 oct. 201938,3038,8637,9738,4937,9862.238.100
25 oct. 201936,9437,1736,7236,9136,4233.280.800
24 oct. 201937,6937,7736,5436,8236,3340.074.000
23 oct. 201938,0138,1437,6337,7437,2424.190.100
22 oct. 201937,8238,3637,6038,1737,6720.153.800
21 oct. 201938,4238,6238,1938,2337,7326.645.100
18 oct. 201937,8138,5337,7938,4737,9637.662.100
17 oct. 201937,8637,8637,6137,8137,3118.520.900
16 oct. 201937,8238,0037,7037,7937,2922.034.100
15 oct. 201937,4538,0737,4237,9037,4022.706.300
14 oct. 201937,5837,6937,3137,4736,9820.775.600
11 oct. 201937,5937,8037,4737,5837,0827.685.600
10 oct. 201937,0037,5536,9737,4236,9323.360.200
09 oct. 201937,2137,2236,8937,0536,5624.560.100
09 oct. 20190.51 Dividendo
08 oct. 201937,6837,7137,3837,4836,4828.170.700
07 oct. 201937,5837,8737,5237,6636,6621.036.400
04 oct. 201937,2237,5237,1337,5136,5121.914.100
03 oct. 201937,0037,2036,6637,1936,2020.372.600
02 oct. 201937,3537,3536,9237,0836,0926.257.000
01 oct. 201937,9537,9637,3737,4136,4123.038.500
30 sept. 201937,5937,9237,5337,8436,8328.341.900
*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