XNYS
Datos históricos de AT&T Inc.
AT&T Inc. · T
$22.24
▲ +0.06 (+0.27%)
Última operación · 10/10/2026, 18:35:34 UTC
- Variación en el periodo
- −14.26%
- Máximo
- US$29.44
- 24 de marzo de 2026
- Mínimo
- US$19.89
- 2 de julio de 2026
- Volumen medio diario
- 48.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.38 | 23.10 | 21.96 | 22.18 | −10.82% | 150.53 M |
| 8 oct 2026 | 24.62 | 24.97 | 24.50 | 24.87 | +1.63% | 53.26 M |
| 7 oct 2026 | 24.63 | 24.83 | 24.46 | 24.47 | +0.16% | 31.89 M |
| 6 oct 2026 | 24.19 | 24.45 | 23.97 | 24.43 | +0.78% | 34.3 M |
| 5 oct 2026 | 24.27 | 24.35 | 24.01 | 24.24 | −0.25% | 34.25 M |
| 2 oct 2026 | 24.36 | 24.50 | 24.21 | 24.30 | 0.00% | 29.14 M |
| 1 oct 2026 | 24.40 | 24.59 | 24.28 | 24.30 | −0.41% | 26.83 M |
| 30 sep 2026 | 24.54 | 24.68 | 24.40 | 24.40 | −0.33% | 39.68 M |
| 29 sep 2026 | 24.72 | 25.03 | 24.46 | 24.48 | −1.69% | 33.28 M |
| 28 sep 2026 | 25.40 | 25.40 | 24.86 | 24.90 | −1.89% | 30.49 M |
| 25 sep 2026 | 25.39 | 25.44 | 25.22 | 25.38 | −0.28% | 22.92 M |
| 24 sep 2026 | 25.59 | 25.81 | 25.36 | 25.45 | +0.59% | 34.22 M |
| 23 sep 2026 | 25.13 | 25.59 | 24.94 | 25.30 | +0.80% | 43.04 M |
| 22 sep 2026 | 25.57 | 25.61 | 24.98 | 25.10 | −1.38% | 35.59 M |
| 21 sep 2026 | 25.75 | 25.80 | 25.32 | 25.45 | +0.20% | 35.28 M |
| 18 sep 2026 | 25.08 | 25.64 | 25.06 | 25.40 | +0.04% | 84.4 M |
| 17 sep 2026 | 25.98 | 26.04 | 25.34 | 25.39 | −1.82% | 37.78 M |
| 16 sep 2026 | 26.62 | 26.84 | 25.65 | 25.86 | −3.22% | 37.81 M |
| 15 sep 2026 | 26.30 | 26.93 | 26.30 | 26.72 | +0.79% | 37.34 M |
| 14 sep 2026 | 26.38 | 26.62 | 26.16 | 26.51 | +1.73% | 38.5 M |
| 11 sep 2026 | 25.77 | 26.26 | 25.66 | 26.06 | +2.00% | 43.22 M |
| 10 sep 2026 | 25.37 | 25.77 | 25.20 | 25.55 | +1.59% | 34.19 M |
| 9 sep 2026 | 25.42 | 25.44 | 24.80 | 25.15 | −1.76% | 51.36 M |
| 8 sep 2026 | 25.54 | 25.91 | 25.45 | 25.60 | −0.31% | 39.87 M |
| 4 sep 2026 | 26.10 | 26.22 | 25.66 | 25.68 | −1.95% | 26.15 M |
| 3 sep 2026 | 26.15 | 26.25 | 25.80 | 26.19 | +0.92% | 32.84 M |
| 2 sep 2026 | 26.09 | 26.44 | 25.95 | 25.95 | −0.19% | 33.81 M |
| 1 sep 2026 | 26.09 | 26.32 | 26.00 | 26.00 | +0.42% | 32.81 M |
| 31 ago 2026 | 25.92 | 26.24 | 25.86 | 25.89 | −0.46% | 37.39 M |
| 28 ago 2026 | 25.56 | 26.03 | 25.51 | 26.01 | +2.28% | 22.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.