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 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 19.8 | 0.16 | 0.81 | 19.7 | 19.88 | 19.2801 | 245985 |
| 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 | 19.33 | 19.5 | 19.1601 | 147137 |
| 1736379600 | 19.77 | -0.11 | -0.55 | 19.84 | 19.855 | 19.7 | 142325 |
| 1736293200 | 19.88 | -0.37 | -1.83 | 19.95 | 20.251 | 19.69 | 611866 |
| 1736206800 | 20.25 | -0.16 | -0.78 | 20.45 | 20.45 | 20.12 | 276077 |
| 1735947600 | 20.41 | 0.15 | 0.74 | 20.25 | 20.67 | 20.2101 | 175571 |
| 1735861200 | 20.26 | 0.41 | 2.07 | 19.99 | 20.3799 | 19.8 | 118507 |
| 1735688400 | 19.85 | 0.17 | 0.86 | 19.4 | 19.85 | 19.4 | 823796 |
| 1735602000 | 19.68 | 0.3 | 1.55 | 19.33 | 19.77 | 19.33 | 576336 |
| 1735342800 | 19.38 | -0.13 | -0.67 | 19.45 | 19.56 | 19.33 | 193723 |
| 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 | 183774 |
| 1734738000 | 19.7 | 0.02 | 0.10 | 19.72 | 19.8899 | 19.5 | 116486 |
| 1734651600 | 19.68 | -0.17 | -0.86 | 19.75 | 19.9 | 19.51 | 212430 |
| 1734565200 | 19.85 | -0.32 | -1.59 | 19.97 | 20.24 | 19.73 | 249322 |
| 1734478800 | 20.17 | 0.1 | 0.50 | 20.08 | 20.2399 | 20.04 | 163905 |
| 1734392400 | 20.07 | -0.18 | -0.89 | 20.21 | 20.4 | 20.03 | 174144 |
| 1734133200 | 20.2494 | -0.01 | -0.05 | 20.06 | 20.46 | 20.06 | 210969 |
| 1734046800 | 20.26 | 0.05 | 0.25 | 20.2 | 20.3 | 19.96 | 261658 |
| 1733960400 | 20.21 | -0.13 | -0.64 | 20.38 | 20.53 | 20.21 | 102926 |
| 1733874000 | 20.34 | 0.08 | 0.39 | 20.26 | 20.369 | 20.14 | 261789 |
| 1733787600 | 20.26 | 0.08 | 0.40 | 20.16 | 20.26 | 20.15 | 178507 |
| 1733528400 | 20.18 | 0.04 | 0.20 | 20.22 | 20.32 | 20.1504 | 280592 |
| 1733442000 | 20.14 | 0 | 0.00 | 20.13 | 20.21 | 20.12 | 138762 |
| 1733355600 | 20.14 | -0.05 | -0.25 | 20.14 | 20.22 | 20.05 | 148235 |
| 1733269200 | 20.19 | 0.02 | 0.10 | 20.11 | 20.2 | 19.99 | 414803 |
| 1733182800 | 20.17 | 0 | 0.00 | 20.2 | 20.34 | 20.0978 | 140778 |
| 1732917840 | 20.17 | -0.01 | -0.05 | 20.24 | 20.43 | 20.12 | 644540 |
| 1732750800 | 20.18 | -0.03 | -0.15 | 20.2 | 20.39 | 20.16 | 122964 |
| 1732664400 | 20.21 | -0.13 | -0.64 | 20.31 | 20.4 | 20.055 | 177307 |
| 1732578000 | 20.34 | 0.02 | 0.10 | 20.46 | 20.69 | 20.27 | 138640 |
| 1732318800 | 20.32 | -0.06 | -0.29 | 20.46 | 20.54 | 20.25 | 87645 |
| 1732232400 | 20.38 | 0.17 | 0.84 | 20.18 | 20.5173 | 20.17 | 111942 |
| 1732146000 | 20.21 | -0.01 | -0.05 | 20.17 | 20.26 | 20 | 119583 |
| 1732059600 | 20.22 | -0.2 | -0.98 | 20.46 | 20.46 | 20.1901 | 393571 |
| 1731973200 | 20.42 | 0.09 | 0.44 | 20.24 | 20.425 | 20.24 | 90430 |
| 1731714000 | 20.33 | 0.1 | 0.49 | 20.22 | 20.7 | 20.2 | 195037 |
| 1731627600 | 20.23 | -0.04 | -0.20 | 20.31 | 20.39 | 20.1504 | 191099 |
| 1731541200 | 20.27 | -0.11 | -0.54 | 20.46 | 20.5793 | 20.2001 | 148737 |
| 1731454800 | 20.38 | -0.4 | -1.92 | 20.68 | 20.8 | 20.35 | 96322 |
| 1731368400 | 20.78 | -0.18 | -0.86 | 21 | 21 | 20.7 | 53760 |
| 1731109200 | 20.96 | 0.13 | 0.62 | 20.87 | 21.0827 | 20.87 | 71672 |
| 1731022800 | 20.83 | 0.09 | 0.43 | 20.77 | 20.96 | 20.67 | 68497 |
| 1730936400 | 20.74 | -0.37 | -1.75 | 20.79 | 20.99 | 20.68 | 100941 |
| 1730850000 | 21.11 | 0.24 | 1.15 | 20.93 | 21.23 | 20.76 | 88019 |
| 1730763600 | 20.87 | 0.27 | 1.31 | 20.66 | 20.96 | 20.43 | 320717 |
| 1730500800 | 20.6 | 0 | 0.00 | 20.78 | 20.87 | 20.5 | 124295 |
| 1730414400 | 20.6 | -0.06 | -0.29 | 20.67 | 20.68 | 20.51 | 207575 |
| 1730328000 | 20.66 | -0.04 | -0.19 | 20.78 | 20.8497 | 20.6 | 90472 |
| 1730241600 | 20.7 | -0.18 | -0.86 | 20.7 | 20.77033 | 20.57 | 83629 |
| 1730155200 | 20.88 | -0.02 | -0.10 | 21 | 21 | 20.79 | 81361 |
| 1729896000 | 20.9 | -0.06 | -0.29 | 21 | 21.0919 | 20.8 | 106114 |
| 1729809600 | 20.96 | 0.04 | 0.19 | 20.94 | 21 | 20.77 | 72608 |
| 1729723200 | 20.92 | -0.21 | -0.99 | 20.92 | 21.0791 | 20.8001 | 69103 |
| 1729636800 | 21.13 | 0.04 | 0.19 | 21.13 | 21.13 | 20.84 | 68019 |
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
