Premium
AT&T Inc (T-C)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.76 | -0.04 | -0.20 | 19.83 | 19.91 | 19.75 | 258322 |
| 1741304400 | 19.8 | -0.09 | -0.46 | 19.78 | 19.85 | 19.78 | 76274 |
| 1741218000 | 19.8924 | -0.01 | -0.04 | 19.92 | 20 | 19.84 | 80263 |
| 1741131600 | 19.9 | -0.05 | -0.25 | 20.03 | 20.03 | 19.78 | 127428 |
| 1741045200 | 19.95 | 0.02 | 0.10 | 20.02 | 20.17 | 19.89 | 187905 |
| 1740786000 | 19.93 | 0 | 0.00 | 19.95 | 20.2 | 19.88 | 206620 |
| 1740699600 | 19.93 | 0.04 | 0.20 | 19.86 | 20.04 | 19.85 | 295430 |
| 1740613200 | 19.89 | 0.01 | 0.05 | 19.9 | 19.99 | 19.81 | 187662 |
| 1740526800 | 19.88 | 0.28 | 1.43 | 19.71 | 19.96 | 19.5779 | 211367 |
| 1740440400 | 19.6 | 0.13 | 0.67 | 19.52 | 19.6399 | 19.46 | 115690 |
| 1740181200 | 19.47 | 0.03 | 0.15 | 19.46 | 19.54 | 19.43 | 141513 |
| 1740094800 | 19.44 | -0.05 | -0.26 | 19.55 | 19.55 | 19.34 | 108226 |
| 1740008400 | 19.49 | -0.1 | -0.51 | 19.58 | 19.6 | 19.36 | 119859 |
| 1739922000 | 19.59 | -0.1 | -0.51 | 19.7 | 19.7499 | 19.52 | 82766 |
| 1739576400 | 19.69 | 0.08 | 0.41 | 19.7 | 19.75 | 19.63 | 68165 |
| 1739490000 | 19.61 | 0.18 | 0.93 | 19.67 | 19.74 | 19.4548 | 82575 |
| 1739403600 | 19.43 | -0.17 | -0.87 | 19.4 | 19.51 | 19.22 | 98365 |
| 1739317200 | 19.6 | 0.04 | 0.20 | 19.54 | 19.61 | 19.48 | 107723 |
| 1739230800 | 19.56 | 0.1 | 0.51 | 19.56 | 19.65 | 19.5 | 96080 |
| 1738971600 | 19.46 | -0.05 | -0.26 | 19.43 | 19.48 | 19.3376 | 65705 |
| 1738885200 | 19.51 | -0.07 | -0.36 | 19.56 | 19.5899 | 19.4 | 239522 |
| 1738798800 | 19.58 | 0.25 | 1.29 | 19.4 | 19.62 | 19.39 | 193061 |
| 1738712400 | 19.33 | 0.15 | 0.78 | 19.2 | 19.35 | 19.1501 | 96112 |
| 1738626000 | 19.18 | -0.1 | -0.52 | 19.34 | 19.44 | 19.17 | 107672 |
| 1738366800 | 19.28 | -0.32 | -1.63 | 19.68 | 19.72 | 19.25 | 222767 |
| 1738280400 | 19.6 | 0.15 | 0.77 | 19.51 | 19.66 | 19.47 | 97769 |
| 1738194000 | 19.45 | -0.28 | -1.42 | 19.89 | 19.89 | 19.38 | 160428 |
| 1738107600 | 19.73 | -0.12 | -0.60 | 19.86 | 19.99 | 19.62 | 94384 |
| 1738021200 | 19.85 | 0.27 | 1.38 | 19.53 | 19.94 | 19.53 | 181202 |
| 1737762000 | 19.58 | -0.03 | -0.15 | 19.59 | 19.69 | 19.51 | 165383 |
| 1737675600 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1737589200 | 19.61 | -0.19 | -0.96 | 19.89 | 19.89 | 19.58 | 131477 |
| 1737502800 | 19.8 | 0.16 | 0.81 | 19.7048 | 19.88 | 19.2801 | 241151 |
| 1737157200 | 19.64 | 0.05 | 0.26 | 19.7 | 19.8 | 19.5 | 119249 |
| 1737070800 | 19.59 | 0.01 | 0.05 | 19.57 | 19.9 | 19.5601 | 150026 |
| 1736984400 | 19.58 | 0.4 | 2.09 | 19.42 | 19.9299 | 19.2301 | 201677 |
| 1736898000 | 19.18 | 0.12 | 0.63 | 19.15 | 19.28 | 19.1 | 110357 |
| 1736811600 | 19.06 | -0.16 | -0.83 | 19.15 | 19.22 | 18.79 | 286998 |
| 1736552400 | 19.22 | -0.55 | -2.78 | 19.35 | 19.43 | 19.1601 | 135028 |
| 1736379600 | 19.77 | -0.11 | -0.55 | 19.75 | 19.855 | 19.7 | 135995 |
| 1736293200 | 19.88 | -0.37 | -1.83 | 20.23 | 20.251 | 19.69 | 608728 |
| 1736206800 | 20.25 | -0.16 | -0.78 | 20.43 | 20.43 | 20.12 | 275214 |
| 1735947600 | 20.41 | 0.15 | 0.74 | 20.36 | 20.67 | 20.3545 | 169917 |
| 1735861200 | 20.26 | 0.41 | 2.07 | 19.845 | 20.3799 | 19.825 | 113572 |
| 1735688400 | 19.85 | 0.17 | 0.86 | 19.4 | 19.85 | 19.4 | 823796 |
| 1735602000 | 19.68 | 0.3 | 1.55 | 19.42 | 19.77 | 19.405 | 567479 |
| 1735342800 | 19.38 | -0.13 | -0.67 | 19.49 | 19.56 | 19.33 | 189813 |
| 1735256400 | 19.51 | 0.03 | 0.15 | 19.4 | 19.53 | 19.32 | 193372 |
| 1735077840 | 19.48 | -0.02 | -0.08 | 19.54 | 19.55 | 19.31 | 125068 |
| 1734997200 | 19.495 | -0.21 | -1.04 | 19.74 | 19.8 | 19.43 | 183176 |
| 1734738000 | 19.7 | 0.02 | 0.10 | 19.8269 | 19.8899 | 19.69 | 113077 |
| 1734651600 | 19.68 | -0.17 | -0.86 | 19.8 | 19.9 | 19.51 | 210608 |
| 1734565200 | 19.85 | -0.32 | -1.59 | 20.11 | 20.24 | 19.73 | 246185 |
| 1734478800 | 20.17 | 0.1 | 0.50 | 20.15 | 20.2399 | 20.04 | 162559 |
| 1734392400 | 20.07 | -0.18 | -0.89 | 20.3 | 20.4 | 20.03 | 162640 |
| 1734133200 | 20.2494 | -0.01 | -0.05 | 20.1477 | 20.46 | 20.11 | 209562 |
| 1734046800 | 20.26 | 0.05 | 0.25 | 20.2498 | 20.3 | 19.96 | 258839 |
| 1733960400 | 20.21 | -0.13 | -0.64 | 20.29 | 20.53 | 20.21 | 100402 |
| 1733874000 | 20.34 | 0.08 | 0.39 | 20.1948 | 20.369 | 20.14 | 259508 |
| 1733787600 | 20.26 | 0.08 | 0.40 | 20.2099 | 20.26 | 20.15 | 176142 |
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
