U.S. markets closed

AT&T Inc. (T)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.30+0.25 (+1.47%)
Al cierre: 04:01PM EDT
17.28 -0.02 (-0.12%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
18 mar 2023 - 18 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 202417.1017.3216.9317.3017.3035,163,400
15 mar 202416.8917.1416.8917.0517.0593,099,200
14 mar 202417.1517.1716.8317.0117.0137,237,700
13 mar 202417.2717.4317.1317.1917.1932,339,800
12 mar 202417.3017.3417.1717.2017.2038,700,600
11 mar 202417.2217.4417.2217.3317.3329,541,600
08 mar 202417.0617.3216.9817.2017.2030,808,700
07 mar 202417.1917.3017.0117.0517.0527,325,100
06 mar 202417.1017.2217.0217.1817.1835,356,700
05 mar 202417.0317.3617.0017.1717.1743,337,900
04 mar 202416.8716.9916.7116.8016.8032,690,500
01 mar 202416.8717.0516.8116.9816.9827,543,000
29 feb 202417.0217.1216.9116.9316.9346,155,200
28 feb 202416.8217.0416.8116.9616.9633,531,100
27 feb 202416.6116.8516.5416.8316.8328,350,800
26 feb 202416.8016.8316.5216.6016.6026,815,900
23 feb 202416.6316.8616.5416.8016.8032,270,900
22 feb 202416.7716.7716.4216.5916.5959,974,500
21 feb 202416.9217.0116.8417.0017.0022,650,700
20 feb 202416.8817.1316.8716.9116.9129,103,900
16 feb 202416.9517.0716.7616.9716.9728,827,800
15 feb 202416.9417.2216.9417.0917.0925,926,700
14 feb 202416.9717.0916.8416.9116.9126,468,100
13 feb 202417.0217.2016.7516.9016.9029,734,600
12 feb 202416.8417.0616.7617.0217.0231,151,200
09 feb 202416.7916.8816.5716.8416.8444,427,100
08 feb 202417.3017.3016.7416.8216.8266,974,900
07 feb 202417.6017.6217.3017.3317.3333,871,800
06 feb 202417.6617.7717.5517.6117.6125,734,200
05 feb 202417.7117.8717.5817.7317.7331,496,900
02 feb 202417.9317.9817.7617.8317.8333,245,400
01 feb 202418.0918.1617.8218.0418.0471,660,400
31 ene 202417.5117.8217.5017.6917.6952,968,100
30 ene 202417.2517.5917.1817.5317.5354,946,400
29 ene 202417.2217.2817.0517.2517.2538,264,800
26 ene 202417.1517.3817.1217.2917.2938,567,300
25 ene 202416.7717.1916.6917.1817.1854,457,900
24 ene 202416.5617.0416.4616.6816.6879,217,000
23 ene 202417.0417.2516.9817.1917.1959,713,000
22 ene 202416.7216.9016.6416.8016.8044,093,400
19 ene 202416.6616.7816.4016.6716.6752,543,800
18 ene 202416.2916.4216.1916.4016.4035,127,800
17 ene 202416.3816.6316.3516.4116.4139,261,000
16 ene 202416.4216.6016.3416.4416.4439,033,400
12 ene 202416.3416.6216.3316.4816.4832,656,700
11 ene 202416.8016.8016.1516.2316.2359,137,500
10 ene 202416.9016.9016.7616.8716.8726,893,800
09 ene 202416.9716.9816.8316.9516.9530,338,400
09 ene 20240.278 Dividendo
08 ene 202417.4517.4917.2417.3217.0441,215,100
05 ene 202417.1617.5217.1017.4717.1933,288,500
04 ene 202417.2617.3017.1517.1516.8735,703,700
03 ene 202417.3217.3817.2217.2316.9533,612,400
02 ene 202416.8417.3816.8317.2516.9747,624,300
29 dic 202316.6316.8316.6116.7816.5133,271,100
28 dic 202316.5416.8716.5316.7416.4732,112,900
27 dic 202316.4916.6216.4516.5816.3127,728,700
26 dic 202316.5016.6116.4416.5716.3022,750,400
22 dic 202316.5016.7316.5016.5516.2826,736,000
21 dic 202316.4716.5116.3516.4916.2336,327,900
20 dic 202316.5716.6116.4016.4016.1433,476,300
19 dic 202316.4316.6216.4116.6116.3428,077,400
18 dic 202316.6016.7516.4116.4616.2034,621,800
15 dic 202316.5216.6616.4516.5216.2565,897,600
14 dic 202316.5116.8116.5116.6516.3854,485,000
13 dic 202316.3316.5016.1016.4516.1953,889,700
12 dic 202316.5616.5816.3416.4116.1541,348,800
11 dic 202316.9116.9416.5316.6216.3543,835,000
08 dic 202317.0917.1116.8116.9216.6542,067,400
07 dic 202317.0217.1316.9017.0916.8231,309,100
06 dic 202317.1717.2816.8616.9416.6745,867,500
05 dic 202316.9817.3416.9617.2216.9472,091,000
04 dic 202316.6016.7716.5516.6616.3940,542,500
01 dic 202316.6016.7716.5216.7616.4935,397,100
30 nov 202316.2916.6016.2916.5716.3050,630,000
29 nov 202316.1916.3316.1516.3016.0426,623,500
28 nov 202316.1716.2016.0316.1815.9224,258,400
27 nov 202316.1916.2716.0916.2115.9529,976,200
24 nov 202316.2116.3216.2016.2115.9512,431,000
22 nov 202316.2516.2816.1016.1715.9121,301,600
21 nov 202316.0716.2516.0216.1915.9325,680,000
20 nov 202315.9016.1715.8516.1015.8430,868,000
17 nov 202315.9115.9615.8415.9015.6427,162,600
16 nov 202315.8815.9315.7515.8815.6326,214,200
15 nov 202315.6515.8015.6415.7615.5125,233,500
14 nov 202315.7015.7515.5215.6315.3831,504,200
13 nov 202315.6115.7415.5115.5815.3323,876,000
10 nov 202315.6815.7415.4615.6415.3923,755,800
09 nov 202315.6815.7515.5515.6315.3826,080,800
08 nov 202315.8415.8415.5815.6515.4028,224,500
07 nov 202315.7115.9615.7115.8415.5926,425,500
06 nov 202315.8315.9015.6415.7515.5032,805,500
03 nov 202315.9016.0415.8315.8815.6342,801,200
02 nov 202315.6215.7815.5615.7315.4835,788,800
01 nov 202315.4915.7015.4315.5815.3341,502,800
31 oct 202315.2815.4415.2515.4015.1533,688,400
30 oct 202314.9515.3814.9115.2615.0241,832,200
27 oct 202315.1015.1814.7414.8214.5835,849,200
26 oct 202315.1715.2914.9815.1214.8841,165,100
25 oct 202315.5015.5915.0715.1914.9542,605,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...