Mercados españoles abiertos en 4 hrs 46 min

AT&T Inc. (T)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,65-0,13 (-0,88%)
Al cierre: 04:01PM EDT
14,65 -0,00 (-0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202314,6614,7314,4514,6514,6537.054.200
03 oct 202314,6714,8214,5814,7814,7836.830.800
02 oct 202315,0415,0914,6614,6714,6736.600.200
29 sept 202315,0415,1014,9115,0215,0229.634.600
28 sept 202314,8915,0214,8815,0115,0127.817.600
27 sept 202315,0115,0114,8014,8714,8727.561.600
26 sept 202314,8015,0814,6715,0215,0235.412.000
25 sept 202315,0515,1114,8515,0615,0630.428.700
22 sept 202315,3315,3615,0515,1215,1233.964.400
21 sept 202315,4115,5415,2915,3115,3133.691.400
20 sept 202315,2815,7315,2715,5515,5545.303.600
19 sept 202315,0615,2515,0515,2115,2133.190.500
18 sept 202315,1715,2215,0215,0915,0929.972.500
15 sept 202315,0015,3014,9615,2315,2379.705.300
14 sept 202314,9015,1614,8715,0615,0655.155.000
13 sept 202314,5514,6814,4714,6214,6230.916.600
12 sept 202314,5314,5714,3814,4614,4627.383.300
11 sept 202314,4714,5914,4414,5214,5228.625.000
08 sept 202314,6114,6114,3614,4014,4028.281.300
07 sept 202314,6014,7614,5514,6114,6130.699.100
06 sept 202314,4314,7514,3214,6114,6143.010.100
05 sept 202314,6514,7514,4714,4814,4828.402.900
01 sept 202314,8114,8614,6414,6514,6520.276.800
31 ago 202314,8014,8814,7014,7914,7945.406.200
30 ago 202314,8814,9914,7014,7314,7326.065.300
29 ago 202314,4514,8114,4514,7714,7745.429.000
28 ago 202314,1814,2714,1114,2114,2130.173.700
25 ago 202314,1714,2114,0514,1114,1122.107.700
24 ago 202314,0414,2814,0414,1514,1529.780.100
23 ago 202314,2614,3514,1414,1614,1629.371.100
22 ago 202314,0914,3214,0314,2614,2643.201.000
21 ago 202314,0214,1413,9214,1014,1047.841.400
18 ago 202313,9714,1413,9514,0514,0532.206.300
17 ago 202314,1314,1613,9914,0114,0136.036.700
16 ago 202314,1514,1914,0114,1014,1029.440.300
15 ago 202314,2014,2114,1014,1414,1426.393.600
14 ago 202314,3114,3714,1814,2614,2626.901.400
11 ago 202314,1514,4014,1214,3714,3731.213.900
10 ago 202314,2914,3514,1714,1714,1733.556.400
09 ago 202314,1714,3514,1514,2714,2733.951.700
08 ago 202313,9414,2013,9414,1814,1839.075.100
07 ago 202314,0114,0913,8914,0114,0138.109.900
04 ago 202314,0514,1114,0014,0014,0038.878.700
03 ago 202314,2414,2614,0314,0914,0940.781.600
02 ago 202314,2914,5614,2114,3514,3541.739.100
01 ago 202314,5614,5714,2614,3014,3046.296.400
31 jul 202314,4614,5914,4114,5214,5247.585.600
28 jul 202314,5914,6714,4414,4514,4551.420.600
27 jul 202314,8914,9214,5014,5114,5165.496.000
26 jul 202314,9114,9714,5314,8914,8963.191.500
25 jul 202315,0815,1114,7214,8014,8059.669.800
24 jul 202314,7815,0914,7814,9514,9549.475.700
21 jul 202314,6114,7814,6014,7614,7649.162.700
20 jul 202314,5914,6614,4514,6614,6676.867.900
19 jul 202314,3214,6414,2714,5914,59142.144.700
18 jul 202313,5313,9913,4313,4513,45132.538.700
17 jul 202314,1214,2113,4813,5313,53160.933.400
14 jul 202314,8014,8114,2914,5014,50101.526.300
13 jul 202315,1415,1715,0115,1215,1240.508.200
12 jul 202315,2415,2715,1015,1215,1246.478.300
11 jul 202315,2915,3515,1115,2315,2339.688.000
10 jul 202315,5215,5515,2215,2715,2745.305.500
07 jul 202315,5415,7515,5315,6115,6128.987.000
07 jul 20230.278 Dividendo
06 jul 202316,0116,0315,8415,8715,5933.325.300
05 jul 202316,0816,2316,0016,0715,7932.988.100
03 jul 202315,9516,1215,9516,1215,8418.424.200
30 jun 202316,0016,0415,8315,9515,6740.459.200
29 jun 202315,7416,0115,7415,9815,7027.298.300
28 jun 202315,8115,8415,6115,7815,5026.156.400
27 jun 202315,5515,8915,5315,8415,5631.457.000
26 jun 202315,4615,6515,4315,6315,3628.616.600
23 jun 202315,6315,7315,4215,4515,1837.372.800
22 jun 202315,5715,6415,4715,5815,3130.272.800
21 jun 202315,7015,7215,4915,6115,3440.676.400
20 jun 202316,0216,0815,7715,7815,5035.360.500
16 jun 202316,1016,1315,9616,0615,7864.130.500
15 jun 202315,8816,1015,7916,0315,7530.535.200
14 jun 202315,9016,0215,8215,8415,5626.782.400
13 jun 202315,8015,9715,6815,8215,5441.578.200
12 jun 202315,9516,0015,8215,9315,6527.517.900
09 jun 202316,0116,1315,9115,9515,6724.651.900
08 jun 202316,0416,0815,8816,0715,7932.833.700
07 jun 202315,6316,1215,5716,1015,8243.584.200
06 jun 202315,4615,7515,3615,6715,4039.037.200
05 jun 202315,3315,4915,2515,3915,1239.528.300
02 jun 202315,0815,4214,8515,2114,94105.206.900
01 jun 202315,7515,8715,6315,8115,5331.363.800
31 may 202315,6615,8715,6215,7315,4570.109.400
30 may 202315,4915,6915,4215,6415,3735.346.700
26 may 202315,2315,6215,1815,5015,2350.164.900
25 may 202315,6715,6715,0015,1514,88102.758.200
24 may 202316,1116,1215,9515,9515,6734.236.900
23 may 202316,2616,3016,0716,1015,8245.314.800
22 may 202316,3516,4316,1616,3816,0942.251.600
19 may 202316,5916,6516,2916,3116,0246.655.200
18 may 202316,6016,6516,3716,5516,2639.142.000
17 may 202316,6616,7516,5516,6616,3734.154.700
16 may 202316,9316,9416,5116,5316,2431.200.300
15 may 202317,0017,1016,9416,9516,6528.697.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...