U.S. markets open in 49 minutes

AT&T Inc. (T)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.33+0.21 (+1.30%)
Al cierre: 04:03PM EDT
16.27 -0.06 (-0.37%)
Antes de la apertura del mercado: 08:41AM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202416.1116.3516.0916.3316.3329,561,400
17 abr 202416.1116.2516.0616.1216.1227,177,500
16 abr 202416.2216.2315.9416.0916.0956,368,800
15 abr 202416.4616.5416.1316.2416.2440,249,900
12 abr 202416.4116.4616.2516.3116.3141,764,300
11 abr 202416.6716.7016.4216.4216.4240,831,200
10 abr 202416.7716.7916.5116.7316.7339,046,800
09 abr 202417.0017.0816.8116.9016.9032,802,500
09 abr 20240.278 Dividendo
08 abr 202417.4017.4617.2217.2516.9727,372,200
05 abr 202417.5217.5417.2817.4217.1437,757,200
04 abr 202417.6217.8817.5617.5717.2931,850,300
03 abr 202417.5917.7117.4917.6117.3338,155,900
02 abr 202417.4817.7017.4817.5217.2440,169,500
01 abr 202417.1917.5417.1517.5017.2231,980,100
28 mar 202417.5517.7017.5217.6017.3233,461,500
27 mar 202417.2917.5917.2917.5517.2737,488,400
26 mar 202417.1317.2817.0517.1816.9033,048,600
25 mar 202417.0417.1316.9717.1216.8430,944,600
22 mar 202417.1917.2016.9816.9816.7126,144,000
21 mar 202417.1917.2717.0617.1616.8834,446,700
20 mar 202417.1217.3117.0817.2116.9328,961,700
19 mar 202417.3017.3217.1617.1716.8926,144,600
18 mar 202417.1017.3216.9317.3017.0235,177,000
15 mar 202416.8917.1416.8917.0516.7893,099,200
14 mar 202417.1517.1716.8317.0116.7437,237,700
13 mar 202417.2717.4317.1317.1916.9132,339,800
12 mar 202417.3017.3417.1717.2016.9238,700,600
11 mar 202417.2217.4417.2217.3317.0529,541,600
08 mar 202417.0617.3216.9817.2016.9230,808,700
07 mar 202417.1917.3017.0117.0516.7827,325,100
06 mar 202417.1017.2217.0217.1816.9035,356,700
05 mar 202417.0317.3617.0017.1716.8943,337,900
04 mar 202416.8716.9916.7116.8016.5332,690,500
01 mar 202416.8717.0516.8116.9816.7127,543,000
29 feb 202417.0217.1216.9116.9316.6646,155,200
28 feb 202416.8217.0416.8116.9616.6933,531,100
27 feb 202416.6116.8516.5416.8316.5628,350,800
26 feb 202416.8016.8316.5216.6016.3326,815,900
23 feb 202416.6316.8616.5416.8016.5332,270,900
22 feb 202416.7716.7716.4216.5916.3259,974,500
21 feb 202416.9217.0116.8417.0016.7322,650,700
20 feb 202416.8817.1316.8716.9116.6429,103,900
16 feb 202416.9517.0716.7616.9716.7028,827,800
15 feb 202416.9417.2216.9417.0916.8125,926,700
14 feb 202416.9717.0916.8416.9116.6426,468,100
13 feb 202417.0217.2016.7516.9016.6329,734,600
12 feb 202416.8417.0616.7617.0216.7531,151,200
09 feb 202416.7916.8816.5716.8416.5744,427,100
08 feb 202417.3017.3016.7416.8216.5566,974,900
07 feb 202417.6017.6217.3017.3317.0533,871,800
06 feb 202417.6617.7717.5517.6117.3325,734,200
05 feb 202417.7117.8717.5817.7317.4431,496,900
02 feb 202417.9317.9817.7617.8317.5433,245,400
01 feb 202418.0918.1617.8218.0417.7571,660,400
31 ene 202417.5117.8217.5017.6917.4052,968,100
30 ene 202417.2517.5917.1817.5317.2554,946,400
29 ene 202417.2217.2817.0517.2516.9738,264,800
26 ene 202417.1517.3817.1217.2917.0138,567,300
25 ene 202416.7717.1916.6917.1816.9054,457,900
24 ene 202416.5617.0416.4616.6816.4179,217,000
23 ene 202417.0417.2516.9817.1916.9159,713,000
22 ene 202416.7216.9016.6416.8016.5344,093,400
19 ene 202416.6616.7816.4016.6716.4052,543,800
18 ene 202416.2916.4216.1916.4016.1435,127,800
17 ene 202416.3816.6316.3516.4116.1539,261,000
16 ene 202416.4216.6016.3416.4416.1839,033,400
12 ene 202416.3416.6216.3316.4816.2132,656,700
11 ene 202416.8016.8016.1516.2315.9759,137,500
10 ene 202416.9016.9016.7616.8716.6026,893,800
09 ene 202416.9716.9816.8316.9516.6830,338,400
09 ene 20240.278 Dividendo
08 ene 202417.4517.4917.2417.3216.7741,215,100
05 ene 202417.1617.5217.1017.4716.9133,288,500
04 ene 202417.2617.3017.1517.1516.6035,703,700
03 ene 202417.3217.3817.2217.2316.6833,612,400
02 ene 202416.8417.3816.8317.2516.7047,624,300
29 dic 202316.6316.8316.6116.7816.2433,271,100
28 dic 202316.5416.8716.5316.7416.2132,112,900
27 dic 202316.4916.6216.4516.5816.0527,728,700
26 dic 202316.5016.6116.4416.5716.0422,750,400
22 dic 202316.5016.7316.5016.5516.0226,736,000
21 dic 202316.4716.5116.3516.4915.9636,327,900
20 dic 202316.5716.6116.4016.4015.8833,476,300
19 dic 202316.4316.6216.4116.6116.0828,077,400
18 dic 202316.6016.7516.4116.4615.9334,621,800
15 dic 202316.5216.6616.4516.5215.9965,897,600
14 dic 202316.5116.8116.5116.6516.1254,485,000
13 dic 202316.3316.5016.1016.4515.9353,889,700
12 dic 202316.5616.5816.3416.4115.8941,348,800
11 dic 202316.9116.9416.5316.6216.0943,835,000
08 dic 202317.0917.1116.8116.9216.3842,067,400
07 dic 202317.0217.1316.9017.0916.5431,309,100
06 dic 202317.1717.2816.8616.9416.4045,867,500
05 dic 202316.9817.3416.9617.2216.6772,091,000
04 dic 202316.6016.7716.5516.6616.1340,542,500
01 dic 202316.6016.7716.5216.7616.2335,397,100
30 nov 202316.2916.6016.2916.5716.0450,630,000
29 nov 202316.1916.3316.1516.3015.7826,623,500
28 nov 202316.1716.2016.0316.1815.6624,258,400
*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...