Italia markets close in 2 hours 25 minutes

AT&T Inc. (4T.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,86-0,02 (-0,13%)
In data: 02:44PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202415,8815,8815,8815,8815,88-
08 mag 202415,9815,9815,9815,9815,98-
07 mag 202415,8615,8615,8615,8215,8210
06 mag 202415,7715,7715,7715,7715,77-
03 mag 202415,6115,6115,6115,6115,61-
02 mag 202415,7615,7615,7615,7615,76-
30 apr 202415,8315,8315,8315,8315,83-
29 apr 202416,0616,0616,0616,0616,06-
26 apr 202415,7215,7215,7215,7215,72-
25 apr 202415,5115,5115,5115,5115,51-
24 apr 202415,4415,4415,4415,4415,44-
23 apr 202415,3615,3615,3615,3615,36-
22 apr 202415,3315,3315,3315,3315,33-
19 apr 202415,2715,2715,2715,2715,27-
18 apr 202415,2615,2615,2615,1515,151.000
17 apr 202415,1215,1215,1215,1215,12-
16 apr 202415,0415,0415,0415,0415,04-
15 apr 202415,3415,3415,3415,3415,34-
12 apr 202415,4115,4115,4115,4115,41-
11 apr 202415,4415,4415,4415,3915,3933
10 apr 202415,5115,5115,5115,5115,51-
09 apr 202415,5815,5815,5815,5815,58-
09 apr 20240.255633 Dividendo
08 apr 202416,0316,0316,0316,0315,77-
05 apr 202416,1716,1716,1716,1715,91-
04 apr 202416,3216,3216,3216,3216,06-
03 apr 202416,3716,3716,3716,1715,92150
02 apr 202416,2016,2016,2016,2916,03333
28 mar 202416,3016,3016,3016,3016,04-
27 mar 202416,1316,1316,1316,1315,87-
26 mar 202415,9115,9115,9115,9115,66-
25 mar 202415,7115,7115,7115,7115,46-
22 mar 202415,7715,7715,7715,7715,51-
21 mar 202415,8015,8015,8015,8015,55-
20 mar 202415,8315,8315,8315,8315,58-
19 mar 202415,8815,8815,8815,8815,62-
18 mar 202415,8215,8215,8215,8215,57-
15 mar 202415,6515,6515,6515,6515,40-
14 mar 202415,5715,5715,5715,5715,33-
13 mar 202415,7715,7715,7715,7715,52-
12 mar 202415,7915,7915,7915,7915,54-
11 mar 202415,8615,8615,8615,8615,61-
08 mar 202415,6515,6515,6515,6515,40-
07 mar 202415,6715,6715,6715,6715,42-
06 mar 202415,7315,7315,7315,7315,48-
05 mar 202415,8815,8815,8815,8815,63-
04 mar 202415,5515,5515,5515,5515,30-
01 mar 202415,6615,6615,6615,6615,41-
29 feb 202415,7215,7215,7215,7215,46-
28 feb 202415,6815,6815,6815,6815,42-
27 feb 202415,3415,3415,3415,3415,10-
26 feb 202415,5215,5215,5215,3515,1033
23 feb 202415,3615,3615,3615,5215,2733
22 feb 202415,3615,3615,3615,3615,12-
21 feb 202415,6415,6415,6415,6415,39-
20 feb 202415,7715,7715,7715,7715,52-
19 feb 202415,7315,7315,7315,7315,47-
16 feb 202415,7515,7515,7515,7515,50-
15 feb 202415,9415,9415,9415,9415,69-
14 feb 202415,8715,8715,8715,8715,62-
13 feb 202415,6515,6515,6515,6515,41-
12 feb 202415,6915,6915,6915,6915,43-
09 feb 202415,6515,6515,6015,5215,27103
08 feb 202415,7415,7415,7415,7415,49-
07 feb 202416,1516,1516,1516,1515,89-
06 feb 202416,4216,4216,4216,4216,16-
05 feb 202416,5016,5016,5016,5016,23-
02 feb 202416,5016,5016,5016,6116,3561
01 feb 202416,5716,7016,5716,6516,38265
31 gen 202416,3216,3416,3216,3316,07775
30 gen 202415,9016,0015,9016,0315,78205
29 gen 202415,8315,8315,8315,8715,62100
26 gen 202415,9115,9115,9115,9115,66-
25 gen 202415,2715,7315,2715,6915,44175
24 gen 2024------
23 gen 2024------
22 gen 202415,3715,3715,3715,3715,12-
19 gen 202415,2615,2615,2615,2615,02-
18 gen 202415,0715,0715,0714,9714,7375
17 gen 202415,1815,1815,1815,1814,94-
16 gen 202415,1615,1615,1615,1614,92-
15 gen 202415,1315,1315,1315,0814,8434
12 gen 202414,9614,9614,8515,1314,891.034
11 gen 202415,3415,3415,3415,1914,9533
10 gen 202415,3415,3415,3415,3415,10-
09 gen 202415,4615,4615,4615,4615,21-
09 gen 20240.252858 Dividendo
08 gen 202415,8415,8415,8415,8415,34-
05 gen 202415,7215,7315,6915,9215,42237
04 gen 202415,7215,7215,7215,7215,22-
03 gen 202415,8015,8715,8015,8415,34344
02 gen 202415,5515,5515,5515,6515,16250
29 dic 202315,1115,1115,1115,1114,64-
28 dic 202315,0215,0215,0215,1614,6810
27 dic 202314,8914,8914,8914,8914,42-
22 dic 202315,1615,1615,1615,1614,68-
21 dic 202314,9714,9714,9714,9714,50-
20 dic 202315,1115,1115,1115,1114,64-
19 dic 202315,0715,0715,0715,0714,60-
18 dic 202315,1315,1315,1315,1314,65-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...