U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202220.7021.0620.5120.9920.9947,633,500
23 jun 202220.4320.7820.0820.6120.6151,713,600
22 jun 202219.8520.5519.8220.3220.3246,607,400
21 jun 202219.6520.0519.4719.9619.9649,307,700
17 jun 202219.1419.4219.0019.3819.3897,607,400
16 jun 202219.2819.2918.6718.9618.9667,896,400
15 jun 202219.6019.7119.1819.4419.4438,941,900
14 jun 202219.8819.9619.3019.4519.4542,638,300
13 jun 202220.4020.4919.6819.7619.7656,215,900
10 jun 202220.6820.8520.6320.6920.6933,572,700
09 jun 202221.0221.1620.8720.8820.8824,934,500
08 jun 202221.0921.2020.9921.0521.0520,732,900
07 jun 202220.9021.1920.7721.1421.1424,977,700
06 jun 202220.9221.0520.8320.9420.9422,002,900
03 jun 202221.0621.1520.8020.9020.9027,793,300
02 jun 202221.2621.2620.9421.1921.1927,085,200
01 jun 202221.4421.4721.1221.2221.2235,928,900
31 may 202221.1921.4320.9721.2921.2961,515,300
27 may 202221.3121.4121.1521.2921.2934,169,600
26 may 202221.3821.5321.2721.3221.3228,495,500
25 may 202221.1221.3721.0621.3021.3040,179,400
24 may 202220.8021.2320.6021.1621.1649,841,200
23 may 202220.5320.9120.4220.7420.7446,775,100
20 may 202220.2120.4220.0920.4020.4047,415,800
19 may 202219.9220.3419.9120.2120.2141,588,100
18 may 202220.5120.6320.1320.2320.2343,342,800
17 may 202220.4020.6720.2420.5720.5742,938,400
16 may 202219.9320.3819.6820.2820.2840,027,000
13 may 202219.7419.8619.5419.8419.8434,107,300
12 may 202219.4019.7419.3919.7219.7252,687,000
11 may 202219.5019.6619.2919.4319.4350,074,200
10 may 202219.6619.8519.2419.3619.3642,465,900
09 may 202219.9820.0419.4719.5519.5551,563,300
06 may 202219.8020.1119.6620.0320.0351,506,800
05 may 202219.7419.9919.6819.9519.9555,503,900
04 may 202219.2819.9819.2119.9519.9560,771,800
03 may 202219.1819.6819.0419.3319.3362,675,300
02 may 202219.0019.3918.8619.1219.1267,551,600
29 abr 202219.3619.3718.8118.8618.8670,195,400
28 abr 202219.2519.5919.1019.4219.4267,479,400
27 abr 202219.2319.3618.9919.0719.0766,767,000
26 abr 202219.4519.6519.3019.3019.3050,825,900
25 abr 202219.7719.8919.1119.5119.5171,861,400
22 abr 202220.0520.0519.5019.5219.5268,483,600
21 abr 202219.6820.3519.6320.2120.2181,259,800
20 abr 202219.5219.5919.3019.4319.4348,751,400
19 abr 202219.4919.6419.3919.4919.4957,496,000
18 abr 202219.4319.5719.2919.4619.4654,812,700
14 abr 202219.3219.5919.2119.5419.5452,731,100
13 abr 202219.1219.4919.0319.4219.4264,100,500
13 abr 20220.278 Dividendo
12 abr 202219.7520.1219.5119.5619.28104,795,900
11 abr 202218.8919.7718.8519.6319.35157,485,300
11 abr 20221324:1000 División de acciones
08 abr 202217.8818.3117.7818.2317.9773,121,078
07 abr 202218.0618.1117.8217.9217.6762,815,724
06 abr 202217.9618.2317.8218.1517.8949,327,209
05 abr 202218.1018.2418.0118.0417.7943,936,808
04 abr 202218.0118.2817.8018.2618.0047,195,569
01 abr 202217.9218.1317.6718.1117.8553,381,429
31 mar 202218.1318.2317.8417.8517.5969,574,611
30 mar 202218.1618.2418.0718.2317.9742,385,080
29 mar 202218.0818.1718.0118.1217.8643,979,838
28 mar 202218.1318.1817.9118.0317.7750,968,704
25 mar 202217.6718.0117.6218.0117.7542,137,094
24 mar 202217.5517.6417.4917.6217.3737,218,434
23 mar 202217.5317.7117.5017.5317.2838,180,320
22 mar 202217.5717.7417.5117.5317.2839,631,954
21 mar 202217.5417.7617.4417.4917.2450,990,418
18 mar 202217.5217.6417.3917.5417.2989,500,414
17 mar 202217.4617.5817.3317.5217.2741,109,008
16 mar 202217.4817.5917.3517.5217.2749,791,138
15 mar 202217.3617.5217.3017.4417.1947,089,252
14 mar 202217.5417.5517.2317.2917.0465,683,375
11 mar 202217.8217.9017.4817.5217.2772,142,244
10 mar 202217.5417.5417.3317.5217.2753,623,059
09 mar 202217.5917.7617.5217.5717.3258,010,928
08 mar 202217.7617.8517.3717.3717.1267,277,074
07 mar 202217.8818.0317.7317.8017.5550,113,532
04 mar 202217.9018.0417.7018.0317.7748,190,952
03 mar 202218.0918.2017.8918.0617.8049,218,641
02 mar 202217.7918.1617.7717.9917.7445,624,775
01 mar 202217.8317.9517.5017.7717.5257,663,378
28 feb 202217.8217.9417.6817.8917.6462,788,449
25 feb 202217.7118.2117.7018.0617.8059,026,965
24 feb 202217.3417.5917.1117.5517.3092,965,719
23 feb 202217.9818.0717.6817.7617.5050,233,222
22 feb 202217.9518.2017.8017.9417.6862,168,288
18 feb 202217.9118.1017.7918.0317.7762,595,410
17 feb 202218.0018.0917.8217.9517.6961,712,434
16 feb 202218.2618.3817.9618.0817.8260,662,502
15 feb 202218.2618.4718.2118.3818.1243,586,610
14 feb 202218.1618.3318.0118.1617.9157,458,290
11 feb 202218.3318.4718.1318.2317.9760,084,576
10 feb 202218.4718.6218.2918.3218.0658,431,827
09 feb 202218.1318.5418.1118.5018.2453,029,907
08 feb 202218.0418.2217.9918.0817.8242,150,732
07 feb 202218.1618.1917.8518.0717.8273,169,536
04 feb 202218.5118.5318.1118.1917.9369,719,192
03 feb 202218.5018.8118.4618.5518.2963,825,671
*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...