Premium
AT&T Inc (T-A)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 21.01 | -0.08 | -0.38 | 21.01 | 21.16 | 21.0067 | 78078 |
| 1741390800 | 21.09 | -0.06 | -0.28 | 21.23 | 21.305 | 21.0604 | 73975 |
| 1741304400 | 21.15 | -0.15 | -0.70 | 21.14 | 21.2399 | 21.12 | 98995 |
| 1741218000 | 21.3 | 0.04 | 0.19 | 21.26 | 21.35 | 21.26 | 36515 |
| 1741131600 | 21.26 | -0.1 | -0.47 | 21.4 | 21.5499 | 21.16 | 63257 |
| 1741045200 | 21.36 | -0.06 | -0.28 | 21.51 | 21.56 | 21.32 | 81096 |
| 1740786000 | 21.42 | 0.14 | 0.66 | 21.36 | 21.59 | 21.22 | 171539 |
| 1740699600 | 21.28 | -0.05 | -0.23 | 21.32 | 21.37 | 21.28 | 59440 |
| 1740613200 | 21.33 | 0.07 | 0.33 | 21.31 | 21.37 | 21.24 | 112799 |
| 1740526800 | 21.26 | 0.3 | 1.43 | 21.08 | 21.36 | 21.08 | 140602 |
| 1740440400 | 20.96 | 0.01 | 0.05 | 20.95 | 21.0294 | 20.8802 | 55116 |
| 1740181200 | 20.95 | 0.09 | 0.43 | 20.86 | 20.96 | 20.75 | 65376 |
| 1740094800 | 20.86 | 0.04 | 0.19 | 20.85 | 20.9 | 20.72 | 46017 |
| 1740008400 | 20.82 | -0.1 | -0.48 | 21.13 | 21.13 | 20.72 | 78427 |
| 1739922000 | 20.92 | -0.03 | -0.14 | 20.9 | 20.975 | 20.86 | 98696 |
| 1739576400 | 20.95 | 0.17 | 0.82 | 21.08 | 21.08 | 20.83 | 58411 |
| 1739490000 | 20.78 | 0.19 | 0.92 | 20.68 | 20.8599 | 20.57 | 51956 |
| 1739403600 | 20.59 | -0.15 | -0.72 | 20.53 | 20.68 | 20.4 | 69845 |
| 1739317200 | 20.74 | -0.01 | -0.05 | 20.7 | 20.8382 | 20.63 | 74544 |
| 1739230800 | 20.75 | 0.15 | 0.73 | 20.72 | 20.78 | 20.57 | 74833 |
| 1738971600 | 20.6 | -0.1 | -0.48 | 20.6 | 20.69 | 20.5201 | 66172 |
| 1738885200 | 20.7 | -0.06 | -0.29 | 20.74 | 20.79 | 20.6213 | 60066 |
| 1738798800 | 20.76 | 0.27 | 1.32 | 20.6 | 20.76 | 20.56 | 100354 |
| 1738712400 | 20.49 | 0.08 | 0.39 | 20.37 | 20.52 | 20.3 | 68864 |
| 1738626000 | 20.41 | -0.03 | -0.15 | 20.44 | 20.55 | 20.32 | 172723 |
| 1738366800 | 20.44 | -0.41 | -1.97 | 20.92 | 20.95 | 20.34 | 316826 |
| 1738280400 | 20.85 | 0 | 0.00 | 20.92 | 20.98 | 20.85 | 65440 |
| 1738194000 | 20.85 | -0.22 | -1.04 | 21.15 | 21.21 | 20.77 | 99083 |
| 1738107600 | 21.07 | -0.3 | -1.40 | 21.37 | 21.37 | 21.02 | 82798 |
| 1738021200 | 21.37 | 0.35 | 1.67 | 20.91 | 21.4 | 20.91 | 110094 |
| 1737762000 | 21.02 | 0 | 0.00 | 21.12 | 21.15 | 21 | 46309 |
| 1737675600 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 0 |
| 1737589200 | 21.02 | -0.26 | -1.22 | 21.28 | 21.28 | 20.9604 | 92337 |
| 1737502800 | 21.28 | 0.3 | 1.43 | 20.14 | 21.35 | 20.14 | 108441 |
| 1737157200 | 20.98 | -0.06 | -0.29 | 21.17 | 21.17 | 20.82 | 131226 |
| 1737070800 | 21.04 | 0.16 | 0.77 | 20.78 | 21.25 | 20.78 | 107093 |
| 1736984400 | 20.88 | 0.6 | 2.96 | 20.67 | 21.02 | 20.43 | 95223 |
| 1736898000 | 20.28 | 0.14 | 0.70 | 20.2 | 20.3899 | 20.2 | 48432 |
| 1736811600 | 20.14 | -0.26 | -1.27 | 20.43 | 20.43 | 20.06 | 108842 |
| 1736552400 | 20.4 | -0.73 | -3.45 | 20.67 | 20.75 | 20.4 | 279460 |
| 1736379600 | 21.13 | -0.09 | -0.42 | 21.17 | 21.27 | 21.04 | 45627 |
| 1736293200 | 21.22 | -0.47 | -2.17 | 21.63 | 21.64 | 21.09 | 122782 |
| 1736206800 | 21.69 | -0.08 | -0.37 | 21.73 | 21.7318 | 21.54 | 119928 |
| 1735947600 | 21.77 | 0.44 | 2.06 | 21.46 | 21.89 | 21.33 | 143052 |
| 1735861200 | 21.3301 | 0.29 | 1.38 | 21.15 | 21.535 | 21.1183 | 109138 |
| 1735688400 | 21.04 | 0.44 | 2.14 | 20.62 | 21.08 | 20.62 | 597860 |
| 1735602000 | 20.6 | 0.19 | 0.93 | 20.01 | 20.6793 | 20.01 | 207232 |
| 1735342800 | 20.41 | -0.09 | -0.44 | 20.24 | 20.55 | 20.24 | 231363 |
| 1735256400 | 20.5 | -0.02 | -0.10 | 20.4 | 20.5792 | 20.01 | 151924 |
| 1735077840 | 20.52 | -0.06 | -0.29 | 20.51 | 20.88 | 20.36 | 108684 |
| 1734997200 | 20.5801 | -0.3 | -1.44 | 20.82 | 20.9 | 20.51 | 121610 |
| 1734738000 | 20.88 | 0.01 | 0.05 | 20.86 | 21.28 | 20.8 | 119811 |
| 1734651600 | 20.87 | -0.06 | -0.29 | 20.9 | 20.98 | 20.61 | 166658 |
| 1734565200 | 20.93 | -0.43 | -2.01 | 21.27 | 21.3683 | 20.88 | 261136 |
| 1734478800 | 21.36 | 0.13 | 0.61 | 20.74 | 21.46 | 20.74 | 144357 |
| 1734392400 | 21.23 | -0.21 | -0.98 | 21.16 | 21.59 | 21.16 | 102699 |
| 1734133200 | 21.44 | -0.02 | -0.09 | 21.46 | 21.79 | 21.345 | 300054 |
| 1734046800 | 21.46 | 0 | 0.00 | 21.46 | 21.485 | 21.3004 | 142737 |
| 1733960400 | 21.46 | 0.11 | 0.52 | 21.48 | 21.59 | 21.41 | 182803 |
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
