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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 21.35 | 0.13 | 0.61 | 21.22 | 21.54 | 21.16 | 174316 |
| 1733787600 | 21.22 | 0.07 | 0.33 | 21.16 | 21.2499 | 21.16 | 197091 |
| 1733528400 | 21.15 | -0.12 | -0.56 | 21.38 | 21.42 | 21.15 | 97855 |
| 1733442000 | 21.27 | 0.05 | 0.24 | 21.25 | 21.355 | 21.2 | 87370 |
| 1733355600 | 21.22 | 0.1 | 0.47 | 21.13 | 21.26 | 21.13 | 105932 |
| 1733269200 | 21.12 | -0.19 | -0.89 | 21.36 | 21.4199 | 21.12 | 122863 |
| 1733182800 | 21.31 | -0.12 | -0.56 | 21.43 | 21.515 | 21.31 | 68886 |
| 1732917840 | 21.43 | 0.07 | 0.33 | 21.44 | 21.55 | 21.36 | 529761 |
| 1732750800 | 21.36 | 0.04 | 0.19 | 21.31 | 21.5099 | 21.2522 | 77457 |
| 1732664400 | 21.32 | -0.23 | -1.07 | 21.6 | 21.64 | 21.25 | 173184 |
| 1732578000 | 21.55 | 0.02 | 0.09 | 21.69 | 21.71 | 21.5 | 48518 |
| 1732318800 | 21.53 | 0.09 | 0.42 | 21.48 | 21.56 | 21.46 | 59373 |
| 1732232400 | 21.44 | 0.14 | 0.66 | 21.3 | 21.5885 | 21.3 | 74986 |
| 1732146000 | 21.3 | -0.05 | -0.23 | 21.35 | 21.36 | 21.25 | 316339 |
| 1732059600 | 21.35 | -0.05 | -0.23 | 21.46 | 21.505 | 21.27 | 95932 |
| 1731973200 | 21.4 | -0.15 | -0.70 | 21.54 | 21.61 | 21.4 | 70372 |
| 1731714000 | 21.55 | 0.13 | 0.61 | 21.35 | 21.75 | 21.35 | 146323 |
| 1731627600 | 21.42 | 0 | 0.00 | 21.46 | 21.47 | 21.21 | 145532 |
| 1731541200 | 21.42 | -0.07 | -0.33 | 21.61 | 21.63 | 21.33 | 141703 |
| 1731454800 | 21.49 | -0.4 | -1.83 | 21.84 | 21.92 | 21.49 | 67158 |
| 1731368400 | 21.89 | -0.28 | -1.26 | 22.26 | 22.26 | 21.86 | 46048 |
| 1731109200 | 22.17 | 0.12 | 0.54 | 22.08 | 22.2752 | 22.08 | 64638 |
| 1731022800 | 22.05 | 0.05 | 0.23 | 22 | 22.15 | 21.95 | 60766 |
| 1730936400 | 22 | -0.38 | -1.68 | 22.03 | 22.26 | 21.91 | 46190 |
| 1730850000 | 22.3752 | 0.41 | 1.84 | 21.91 | 22.38 | 21.91 | 46722 |
| 1730763600 | 21.97 | 0.31 | 1.43 | 21.75 | 22.0199 | 21.75 | 49453 |
| 1730500800 | 21.66 | -0.04 | -0.18 | 21.97 | 21.98 | 21.61 | 88704 |
| 1730414400 | 21.7 | -0.32 | -1.45 | 22.05 | 22.05 | 21.6 | 131721 |
| 1730328000 | 22.02 | 0 | 0.00 | 22.07 | 22.2 | 21.91 | 55003 |
| 1730241600 | 22.02 | -0.24 | -1.08 | 22.1 | 22.1399 | 21.89 | 49563 |
| 1730155200 | 22.26 | -0.01 | -0.04 | 22.33 | 22.33 | 22.12 | 62798 |
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
