Enchufes inteligentes que te ayudan a pagar menos de luz

AT&T Inc. (T)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

20.99

+0.38

(+1.84%)

Al cierre: 04:03PM EDT

20.95

-0.04

(-0.19%)

Fuera de horario:

07:59PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2022	20.70	21.06	20.51	20.99	20.99	47,633,500
23 jun 2022	20.43	20.78	20.08	20.61	20.61	51,713,600
22 jun 2022	19.85	20.55	19.82	20.32	20.32	46,607,400
21 jun 2022	19.65	20.05	19.47	19.96	19.96	49,307,700
17 jun 2022	19.14	19.42	19.00	19.38	19.38	97,607,400
16 jun 2022	19.28	19.29	18.67	18.96	18.96	67,896,400
15 jun 2022	19.60	19.71	19.18	19.44	19.44	38,941,900
14 jun 2022	19.88	19.96	19.30	19.45	19.45	42,638,300
13 jun 2022	20.40	20.49	19.68	19.76	19.76	56,215,900
10 jun 2022	20.68	20.85	20.63	20.69	20.69	33,572,700
09 jun 2022	21.02	21.16	20.87	20.88	20.88	24,934,500
08 jun 2022	21.09	21.20	20.99	21.05	21.05	20,732,900
07 jun 2022	20.90	21.19	20.77	21.14	21.14	24,977,700
06 jun 2022	20.92	21.05	20.83	20.94	20.94	22,002,900
03 jun 2022	21.06	21.15	20.80	20.90	20.90	27,793,300
02 jun 2022	21.26	21.26	20.94	21.19	21.19	27,085,200
01 jun 2022	21.44	21.47	21.12	21.22	21.22	35,928,900
31 may 2022	21.19	21.43	20.97	21.29	21.29	61,515,300
27 may 2022	21.31	21.41	21.15	21.29	21.29	34,169,600
26 may 2022	21.38	21.53	21.27	21.32	21.32	28,495,500
25 may 2022	21.12	21.37	21.06	21.30	21.30	40,179,400
24 may 2022	20.80	21.23	20.60	21.16	21.16	49,841,200
23 may 2022	20.53	20.91	20.42	20.74	20.74	46,775,100
20 may 2022	20.21	20.42	20.09	20.40	20.40	47,415,800
19 may 2022	19.92	20.34	19.91	20.21	20.21	41,588,100
18 may 2022	20.51	20.63	20.13	20.23	20.23	43,342,800
17 may 2022	20.40	20.67	20.24	20.57	20.57	42,938,400
16 may 2022	19.93	20.38	19.68	20.28	20.28	40,027,000
13 may 2022	19.74	19.86	19.54	19.84	19.84	34,107,300
12 may 2022	19.40	19.74	19.39	19.72	19.72	52,687,000
11 may 2022	19.50	19.66	19.29	19.43	19.43	50,074,200
10 may 2022	19.66	19.85	19.24	19.36	19.36	42,465,900
09 may 2022	19.98	20.04	19.47	19.55	19.55	51,563,300
06 may 2022	19.80	20.11	19.66	20.03	20.03	51,506,800
05 may 2022	19.74	19.99	19.68	19.95	19.95	55,503,900
04 may 2022	19.28	19.98	19.21	19.95	19.95	60,771,800
03 may 2022	19.18	19.68	19.04	19.33	19.33	62,675,300
02 may 2022	19.00	19.39	18.86	19.12	19.12	67,551,600
29 abr 2022	19.36	19.37	18.81	18.86	18.86	70,195,400
28 abr 2022	19.25	19.59	19.10	19.42	19.42	67,479,400
27 abr 2022	19.23	19.36	18.99	19.07	19.07	66,767,000
26 abr 2022	19.45	19.65	19.30	19.30	19.30	50,825,900
25 abr 2022	19.77	19.89	19.11	19.51	19.51	71,861,400
22 abr 2022	20.05	20.05	19.50	19.52	19.52	68,483,600
21 abr 2022	19.68	20.35	19.63	20.21	20.21	81,259,800
20 abr 2022	19.52	19.59	19.30	19.43	19.43	48,751,400
19 abr 2022	19.49	19.64	19.39	19.49	19.49	57,496,000
18 abr 2022	19.43	19.57	19.29	19.46	19.46	54,812,700
14 abr 2022	19.32	19.59	19.21	19.54	19.54	52,731,100
13 abr 2022	19.12	19.49	19.03	19.42	19.42	64,100,500
13 abr 2022	0.278 Dividendo
12 abr 2022	19.75	20.12	19.51	19.56	19.28	104,795,900
11 abr 2022	18.89	19.77	18.85	19.63	19.35	157,485,300
11 abr 2022	1324:1000 División de acciones
08 abr 2022	17.88	18.31	17.78	18.23	17.97	73,121,078
07 abr 2022	18.06	18.11	17.82	17.92	17.67	62,815,724
06 abr 2022	17.96	18.23	17.82	18.15	17.89	49,327,209
05 abr 2022	18.10	18.24	18.01	18.04	17.79	43,936,808
04 abr 2022	18.01	18.28	17.80	18.26	18.00	47,195,569
01 abr 2022	17.92	18.13	17.67	18.11	17.85	53,381,429
31 mar 2022	18.13	18.23	17.84	17.85	17.59	69,574,611
30 mar 2022	18.16	18.24	18.07	18.23	17.97	42,385,080
29 mar 2022	18.08	18.17	18.01	18.12	17.86	43,979,838
28 mar 2022	18.13	18.18	17.91	18.03	17.77	50,968,704
25 mar 2022	17.67	18.01	17.62	18.01	17.75	42,137,094
24 mar 2022	17.55	17.64	17.49	17.62	17.37	37,218,434
23 mar 2022	17.53	17.71	17.50	17.53	17.28	38,180,320
22 mar 2022	17.57	17.74	17.51	17.53	17.28	39,631,954
21 mar 2022	17.54	17.76	17.44	17.49	17.24	50,990,418
18 mar 2022	17.52	17.64	17.39	17.54	17.29	89,500,414
17 mar 2022	17.46	17.58	17.33	17.52	17.27	41,109,008
16 mar 2022	17.48	17.59	17.35	17.52	17.27	49,791,138
15 mar 2022	17.36	17.52	17.30	17.44	17.19	47,089,252
14 mar 2022	17.54	17.55	17.23	17.29	17.04	65,683,375
11 mar 2022	17.82	17.90	17.48	17.52	17.27	72,142,244
10 mar 2022	17.54	17.54	17.33	17.52	17.27	53,623,059
09 mar 2022	17.59	17.76	17.52	17.57	17.32	58,010,928
08 mar 2022	17.76	17.85	17.37	17.37	17.12	67,277,074
07 mar 2022	17.88	18.03	17.73	17.80	17.55	50,113,532
04 mar 2022	17.90	18.04	17.70	18.03	17.77	48,190,952
03 mar 2022	18.09	18.20	17.89	18.06	17.80	49,218,641
02 mar 2022	17.79	18.16	17.77	17.99	17.74	45,624,775
01 mar 2022	17.83	17.95	17.50	17.77	17.52	57,663,378
28 feb 2022	17.82	17.94	17.68	17.89	17.64	62,788,449
25 feb 2022	17.71	18.21	17.70	18.06	17.80	59,026,965
24 feb 2022	17.34	17.59	17.11	17.55	17.30	92,965,719
23 feb 2022	17.98	18.07	17.68	17.76	17.50	50,233,222
22 feb 2022	17.95	18.20	17.80	17.94	17.68	62,168,288
18 feb 2022	17.91	18.10	17.79	18.03	17.77	62,595,410
17 feb 2022	18.00	18.09	17.82	17.95	17.69	61,712,434
16 feb 2022	18.26	18.38	17.96	18.08	17.82	60,662,502
15 feb 2022	18.26	18.47	18.21	18.38	18.12	43,586,610
14 feb 2022	18.16	18.33	18.01	18.16	17.91	57,458,290
11 feb 2022	18.33	18.47	18.13	18.23	17.97	60,084,576
10 feb 2022	18.47	18.62	18.29	18.32	18.06	58,431,827
09 feb 2022	18.13	18.54	18.11	18.50	18.24	53,029,907
08 feb 2022	18.04	18.22	17.99	18.08	17.82	42,150,732
07 feb 2022	18.16	18.19	17.85	18.07	17.82	73,169,536
04 feb 2022	18.51	18.53	18.11	18.19	17.93	69,719,192
03 feb 2022	18.50	18.81	18.46	18.55	18.29	63,825,671
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...

S&P 5003,911.74+116.01(+3.06%)

Dow Jones31,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Petróleo107.06+2.79(+2.68%)

Oro1,828.10-1.70(-0.09%)

Enchufes inteligentes que te ayudan a pagar menos de luz

AT&T Inc. (T)

S&P 500
3,911.74
+116.01(+3.06%)

Dow Jones
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Petróleo
107.06
+2.79(+2.68%)

Oro
1,828.10
-1.70(-0.09%)