U.S. markets open in 5 hours 2 minutes

AT&T Inc. (ATT.VI)

Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.77+0.07 (+0.40%)
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202417.7717.7717.7717.7717.77-
28 jun 202417.5417.7017.5417.7017.70-
27 jun 202417.5417.5417.4317.4717.4770
26 jun 202417.4817.4917.4817.4917.4960
25 jun 202417.3717.4417.3017.4417.4437
24 jun 202417.1417.3817.1417.3817.38-
21 jun 202416.9117.0416.9117.0417.04-
20 jun 202416.8216.9016.8216.9016.90-
19 jun 202416.8716.8716.7816.7816.78-
18 jun 202416.4716.6916.4716.6916.69-
17 jun 202416.5416.5416.4716.4716.47117
14 jun 202416.4316.4516.4316.4516.45-
13 jun 202416.3016.3716.3016.3716.37-
12 jun 202416.6416.6416.4516.4516.45-
11 jun 202416.5916.7416.5916.6116.611,137
10 jun 202416.8316.8316.6416.6416.64-
07 jun 202416.7816.8216.7216.8216.8240
06 jun 202416.8216.8616.8216.8616.86-
05 jun 202416.8516.8516.7616.7616.76-
04 jun 202416.5316.7016.5316.7016.70-
03 jun 202416.6316.7616.6316.7616.76342
31 may 202416.1916.5116.1916.5116.51-
30 may 202415.8616.0415.7716.0416.04633
29 may 202415.8915.8915.8815.8815.88-
28 may 202416.0916.0915.9215.9215.92-
27 may 202416.0916.0916.0816.0816.08-
24 may 202416.1316.1316.1016.1016.10-
23 may 202416.1416.1416.1016.1116.113
22 may 202415.9116.0815.9116.0816.08-
21 may 202416.1416.1415.8915.8915.89-
20 may 202415.9816.0815.9816.0816.08-
17 may 202415.9316.0515.9015.9015.9035
16 may 202415.9516.0215.8515.8515.856
15 may 202416.0116.0115.9215.9215.92135
14 may 202416.3416.3415.9315.9315.93-
13 may 202415.9515.9615.9515.9615.96-
10 may 202415.9315.9315.9215.9215.92-
09 may 202415.9315.9315.8915.8915.89-
08 may 202415.9215.9615.9215.9615.96-
07 may 202415.8115.8215.7315.8215.82590
06 may 202415.6515.7715.6515.7715.77-
03 may 202415.6415.7315.6215.6215.62250
02 may 202415.8815.8815.7515.7515.75-
30 abr 202415.9015.9715.8115.8115.81150
29 abr 202415.9016.0615.8116.0616.06620
26 abr 202415.4815.7215.4815.7215.72-
25 abr 202415.6615.6615.5115.5115.516
24 abr 202415.4615.4615.4015.4015.404
23 abr 202415.3315.3415.3315.3415.34-
22 abr 202415.4715.6515.3215.3215.32870
19 abr 202415.4615.4615.2915.2915.29-
18 abr 202415.1215.1215.1215.1215.12-
17 abr 202415.1415.1415.1215.1215.12-
16 abr 202415.2515.2515.0615.0615.0615
15 abr 202415.3815.3815.3515.3515.35131
12 abr 202415.4115.4315.4115.4315.43-
11 abr 202415.5915.5915.2815.3915.39120
10 abr 202415.6015.6015.4915.4915.49250
09 abr 202415.7415.7415.5715.5715.57-
09 abr 20240.2775 Dividendo
08 abr 202416.0816.0816.0416.0415.76-
05 abr 202416.1716.1716.1716.1715.89-
04 abr 202416.3216.3216.3216.3216.04-
03 abr 202416.3716.3716.1816.1815.90-
02 abr 202416.3216.3216.3016.3016.029
28 mar 202416.3416.3416.2916.2916.01-
27 mar 202415.9016.1415.9016.1415.86-
26 mar 202415.7815.8915.7815.8915.62-
25 mar 202415.6815.7315.6015.7315.45145
22 mar 202415.8616.0015.7515.7515.4832
21 mar 202415.7615.8015.7615.8015.52-
20 mar 202415.8315.8315.8315.8315.56-
19 mar 202415.9115.9115.8115.8715.60206
18 mar 202415.6115.8115.6115.8115.53-
15 mar 202415.6615.6615.6515.6515.37133
14 mar 202415.7215.7215.5615.5615.30-
13 mar 202415.7515.7815.7515.7815.51-
12 mar 202415.8715.8715.7915.7915.52-
11 mar 202415.7815.8515.7815.8515.58-
08 mar 202415.6015.6715.6015.6715.40-
07 mar 202415.7415.8615.6715.6715.40666
06 mar 202415.7715.7715.7415.7415.47-
05 mar 202415.4715.9315.4715.8815.6121
04 mar 202415.7715.7715.5615.5615.2910
01 mar 202415.6715.6715.6515.6515.38-
29 feb 202415.6415.7015.5015.7015.4396
28 feb 202415.5515.6815.5515.6815.40-
27 feb 202415.2915.3215.2915.3215.06-
26 feb 202415.5215.5215.3515.3515.08-
23 feb 202415.3515.5115.3515.5115.24-
22 feb 202415.6615.6615.3515.3515.09265
21 feb 202415.6515.6515.6515.6515.38-
20 feb 202415.7215.7715.7015.7715.5094
19 feb 202415.7715.7815.7715.7815.51-
16 feb 202415.8415.8415.7015.7615.48195
15 feb 202415.8415.9415.8415.9415.66305
14 feb 202415.8015.8615.8015.8615.59-
13 feb 202415.7716.0015.6515.6515.375
12 feb 202415.5915.7015.5215.7015.4370
09 feb 202415.6415.6415.4915.4915.22-
*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...