Italia markets closed

AT&T Inc. (T)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,47+0,16 (+0,98%)
In data: 11:58AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202416,3816,4916,2916,4716,4716.296.375
22 apr 202416,6916,7316,1716,3116,3154.168.400
19 apr 202416,3316,5216,2616,5116,5145.814.400
18 apr 202416,1116,3516,0916,3316,3329.566.500
17 apr 202416,1116,2516,0616,1216,1227.177.500
16 apr 202416,2216,2315,9416,0916,0956.368.800
15 apr 202416,4616,5416,1316,2416,2440.249.900
12 apr 202416,4116,4616,2516,3116,3141.764.300
11 apr 202416,6716,7016,4216,4216,4240.831.200
10 apr 202416,7716,7916,5116,7316,7339.046.800
09 apr 202417,0017,0816,8116,9016,9032.802.500
09 apr 20240.278 Dividendo
08 apr 202417,4017,4617,2217,2516,9727.372.200
05 apr 202417,5217,5417,2817,4217,1437.757.200
04 apr 202417,6217,8817,5617,5717,2931.850.300
03 apr 202417,5917,7117,4917,6117,3338.155.900
02 apr 202417,4817,7017,4817,5217,2440.169.500
01 apr 202417,1917,5417,1517,5017,2231.980.100
28 mar 202417,5517,7017,5217,6017,3233.461.500
27 mar 202417,2917,5917,2917,5517,2737.488.400
26 mar 202417,1317,2817,0517,1816,9033.048.600
25 mar 202417,0417,1316,9717,1216,8430.944.600
22 mar 202417,1917,2016,9816,9816,7126.144.000
21 mar 202417,1917,2717,0617,1616,8834.446.700
20 mar 202417,1217,3117,0817,2116,9328.961.700
19 mar 202417,3017,3217,1617,1716,8926.144.600
18 mar 202417,1017,3216,9317,3017,0235.177.000
15 mar 202416,8917,1416,8917,0516,7893.099.200
14 mar 202417,1517,1716,8317,0116,7437.237.700
13 mar 202417,2717,4317,1317,1916,9132.339.800
12 mar 202417,3017,3417,1717,2016,9238.700.600
11 mar 202417,2217,4417,2217,3317,0529.541.600
08 mar 202417,0617,3216,9817,2016,9230.808.700
07 mar 202417,1917,3017,0117,0516,7827.325.100
06 mar 202417,1017,2217,0217,1816,9035.356.700
05 mar 202417,0317,3617,0017,1716,8943.337.900
04 mar 202416,8716,9916,7116,8016,5332.690.500
01 mar 202416,8717,0516,8116,9816,7127.543.000
29 feb 202417,0217,1216,9116,9316,6646.155.200
28 feb 202416,8217,0416,8116,9616,6933.531.100
27 feb 202416,6116,8516,5416,8316,5628.350.800
26 feb 202416,8016,8316,5216,6016,3326.815.900
23 feb 202416,6316,8616,5416,8016,5332.270.900
22 feb 202416,7716,7716,4216,5916,3259.974.500
21 feb 202416,9217,0116,8417,0016,7322.650.700
20 feb 202416,8817,1316,8716,9116,6429.103.900
16 feb 202416,9517,0716,7616,9716,7028.827.800
15 feb 202416,9417,2216,9417,0916,8125.926.700
14 feb 202416,9717,0916,8416,9116,6426.468.100
13 feb 202417,0217,2016,7516,9016,6329.734.600
12 feb 202416,8417,0616,7617,0216,7531.151.200
09 feb 202416,7916,8816,5716,8416,5744.427.100
08 feb 202417,3017,3016,7416,8216,5566.974.900
07 feb 202417,6017,6217,3017,3317,0533.871.800
06 feb 202417,6617,7717,5517,6117,3325.734.200
05 feb 202417,7117,8717,5817,7317,4431.496.900
02 feb 202417,9317,9817,7617,8317,5433.245.400
01 feb 202418,0918,1617,8218,0417,7571.660.400
31 gen 202417,5117,8217,5017,6917,4052.968.100
30 gen 202417,2517,5917,1817,5317,2554.946.400
29 gen 202417,2217,2817,0517,2516,9738.264.800
26 gen 202417,1517,3817,1217,2917,0138.567.300
25 gen 202416,7717,1916,6917,1816,9054.457.900
24 gen 202416,5617,0416,4616,6816,4179.217.000
23 gen 202417,0417,2516,9817,1916,9159.713.000
22 gen 202416,7216,9016,6416,8016,5344.093.400
19 gen 202416,6616,7816,4016,6716,4052.543.800
18 gen 202416,2916,4216,1916,4016,1435.127.800
17 gen 202416,3816,6316,3516,4116,1539.261.000
16 gen 202416,4216,6016,3416,4416,1839.033.400
12 gen 202416,3416,6216,3316,4816,2132.656.700
11 gen 202416,8016,8016,1516,2315,9759.137.500
10 gen 202416,9016,9016,7616,8716,6026.893.800
09 gen 202416,9716,9816,8316,9516,6830.338.400
09 gen 20240.278 Dividendo
08 gen 202417,4517,4917,2417,3216,7741.215.100
05 gen 202417,1617,5217,1017,4716,9133.288.500
04 gen 202417,2617,3017,1517,1516,6035.703.700
03 gen 202417,3217,3817,2217,2316,6833.612.400
02 gen 202416,8417,3816,8317,2516,7047.624.300
29 dic 202316,6316,8316,6116,7816,2433.271.100
28 dic 202316,5416,8716,5316,7416,2132.112.900
27 dic 202316,4916,6216,4516,5816,0527.728.700
26 dic 202316,5016,6116,4416,5716,0422.750.400
22 dic 202316,5016,7316,5016,5516,0226.736.000
21 dic 202316,4716,5116,3516,4915,9636.327.900
20 dic 202316,5716,6116,4016,4015,8833.476.300
19 dic 202316,4316,6216,4116,6116,0828.077.400
18 dic 202316,6016,7516,4116,4615,9334.621.800
15 dic 202316,5216,6616,4516,5215,9965.897.600
14 dic 202316,5116,8116,5116,6516,1254.485.000
13 dic 202316,3316,5016,1016,4515,9353.889.700
12 dic 202316,5616,5816,3416,4115,8941.348.800
11 dic 202316,9116,9416,5316,6216,0943.835.000
08 dic 202317,0917,1116,8116,9216,3842.067.400
07 dic 202317,0217,1316,9017,0916,5431.309.100
06 dic 202317,1717,2816,8616,9416,4045.867.500
05 dic 202316,9817,3416,9617,2216,6772.091.000
04 dic 202316,6016,7716,5516,6616,1340.542.500
01 dic 202316,6016,7716,5216,7616,2335.397.100
*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...