Premium
At&t Inc. (0QZ1)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 5.75221238938 | 22.6 | 24.3 | 22.55 | 190446 | 23.24509018 | DE |
| 4 | 0.875 | 3.80021715527 | 23.025 | 24.3 | 21.4 | 192255 | 22.33302559 | DE |
| 12 | 1.575 | 7.0548712206 | 22.325 | 24.3 | 21.4 | 115022 | 22.58407775 | DE |
| 26 | 4.68 | 24.349635796 | 19.22 | 24.3 | 18.88 | 88210 | 21.86422888 | DE |
| 52 | 6.2 | 35.0282485876 | 17.7 | 24.3 | 15.99 | 99520 | 19.66931226 | DE |
| 156 | -1.5 | -5.90551181102 | 25.4 | 25.4 | 13.55 | 236044 | 17.41554461 | DE |
| 260 | -13.6875 | -36.4150315929 | 37.5875 | 39.1175 | 13.55 | 167741 | 19.00228756 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 24.2 | 0.1 | 0.41 | 24.25 | 24.3 | 23.8 | 229893 |
| 1738171800 | 24.1 | 0.7 | 2.99 | 24.1 | 24.1 | 24.1 | 107259 |
| 1738085400 | 23.4 | 0.72 | 3.20 | 23.4 | 23.4 | 23.4 | 54380 |
| 1737999000 | 22.675 | 0 | 0.00 | 22.675 | 22.675 | 22.675 | 541294 |
| 1737739800 | 22.675 | 0.93 | 4.25 | 22.6 | 22.775 | 22.55 | 19403 |
| 1737653400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 33786 |
| 1737567000 | 21.75 | -0.78 | -3.44 | 21.75 | 21.75 | 21.75 | 1720559 |
| 1737480600 | 22.525 | 0.42 | 1.92 | 22.15 | 22.525 | 22.15 | 831726 |
| 1737394200 | 22.1 | -0.18 | -0.79 | 22.1 | 22.1 | 22.1 | 0 |
| 1737135000 | 22.275 | 0.65 | 3.01 | 22.275 | 22.275 | 22.275 | 20205 |
| 1737048600 | 21.625 | -0.4 | -1.82 | 21.625 | 21.625 | 21.625 | 20522 |
| 1736962200 | 22.025 | 0.5 | 2.32 | 22.025 | 22.025 | 22.025 | 39113 |
| 1736875800 | 21.525 | 0.02 | 0.12 | 21.525 | 21.525 | 21.525 | 27020 |
| 1736789400 | 21.5 | -0.15 | -0.69 | 21.6 | 21.75 | 21.4 | 33245 |
| 1736530200 | 21.65 | -1.38 | -5.97 | 21.65 | 21.65 | 21.65 | 31574 |
| 1736443800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1736357400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 54387 |
| 1736271000 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 19506 |
| 1736184600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 45454 |
| 1735925400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 15783 |
| 1735839000 | 23.025 | 0.92 | 4.19 | 22.85 | 23.475 | 22.8 | 60024 |
| 1735666200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 2902 |
| 1735579800 | 22.1 | -0.83 | -3.60 | 22.1 | 22.1 | 22.1 | 8418 |
| 1735320600 | 22.925 | 0.23 | 0.99 | 22.925 | 22.925 | 22.925 | 6729 |
| 1735061400 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 8600 |
| 1734975000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 20166 |
| 1734715800 | 22.7 | 0.15 | 0.67 | 22.55 | 22.75 | 22.55 | 19981 |
| 1734629400 | 22.55 | -0.2 | -0.88 | 22.5 | 22.675 | 22.4 | 123502 |
| 1734543000 | 22.75 | -0.18 | -0.76 | 22.75 | 22.75 | 22.75 | 15138 |
| 1734456600 | 22.925 | -0.13 | -0.54 | 22.925 | 22.925 | 22.925 | 1360757 |
| 1734370200 | 23.05 | -0.5 | -2.12 | 23.05 | 23.05 | 23.05 | 28884 |
| 1734111000 | 23.55 | 0.03 | 0.11 | 23.55 | 23.55 | 23.55 | 18610 |
| 1734024600 | 23.525 | 0.07 | 0.32 | 23.525 | 23.525 | 23.525 | 20023 |
| 1733938200 | 23.45 | 0.1 | 0.43 | 23.45 | 23.45 | 23.45 | 59989 |
| 1733851800 | 23.35 | -0.45 | -1.89 | 23.2 | 23.375 | 23.2 | 22937 |
| 1733765400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 23684 |
| 1733506200 | 23.8 | -0.03 | -0.10 | 23.8 | 23.8 | 23.8 | 33523 |
| 1733419800 | 23.825 | 0.27 | 1.17 | 23.825 | 23.825 | 23.825 | 40386 |
| 1733333400 | 23.55 | -0.08 | -0.32 | 23.55 | 23.6 | 23.55 | 62746 |
| 1733247000 | 23.625 | 0.82 | 3.62 | 23.625 | 23.625 | 23.625 | 98371 |
| 1733160600 | 22.8 | -0.35 | -1.51 | 22.8 | 22.8 | 22.8 | 137855 |
| 1732901400 | 23.15 | 0.02 | 0.11 | 23.1 | 23.3 | 22.55 | 15913 |
| 1732815000 | 23.125 | 0.1 | 0.43 | 23.125 | 23.125 | 23.125 | 0 |
| 1732728600 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 46573 |
| 1732642200 | 23.025 | 0.02 | 0.11 | 23.025 | 23.025 | 23.025 | 30998 |
| 1732555800 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 37297 |
| 1732296600 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.8 | 31017 |
| 1732210200 | 23 | 0.1 | 0.44 | 23 | 23 | 23 | 26978 |
| 1732123800 | 22.9 | 0.02 | 0.11 | 22.9 | 22.9 | 22.9 | 33705 |
| 1732037400 | 22.875 | -0.25 | -1.08 | 22.875 | 22.875 | 22.875 | 28681 |
| 1731951000 | 23.125 | 1 | 4.52 | 23.125 | 23.125 | 23.125 | 49315 |
| 1731691800 | 22.125 | -0.28 | -1.23 | 22.125 | 22.125 | 22.125 | 32260 |
| 1731605400 | 22.4 | 0.2 | 0.90 | 22.3 | 22.475 | 22.3 | 55642 |
| 1731519000 | 22.2 | 0.27 | 1.25 | 22.2 | 22.2 | 22.2 | 27232 |
| 1731432600 | 21.925 | -0.45 | -2.01 | 21.925 | 21.925 | 21.925 | 40247 |
| 1731346200 | 22.375 | 0.05 | 0.22 | 22.35 | 22.45 | 21.75 | 58630 |
| 1731087000 | 22.325 | 0.75 | 3.48 | 22.325 | 22.325 | 22.325 | 23419 |
| 1731000600 | 21.575 | -0.63 | -2.82 | 22.3 | 22.3 | 21.525 | 39253 |
| 1730914200 | 22.2 | 0.2 | 0.91 | 22.1 | 22.325 | 21.5 | 165358 |
| 1730827800 | 22 | 0.13 | 0.57 | 22 | 22 | 22 | 12345 |
| 1730741400 | 21.875 | -0.53 | -2.34 | 21.875 | 21.875 | 21.875 | 40429 |
| 1730482200 | 22.4 | 0.05 | 0.22 | 22.4 | 22.4 | 22.4 | 41700 |
| 1730395800 | 22.35 | 0.83 | 3.83 | 21.55 | 22.375 | 21.55 | 29537 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
