Premium
AT&T Inc (SOBA)
TG
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 | 0.815 | 3.31233489128 | 24.605 | 25.885 | 24.495 | 45574 | 25.27189273 | DE |
| 4 | 2.395 | 10.4017372421 | 23.025 | 25.885 | 22.7 | 42268 | 24.16561197 | DE |
| 12 | 3.845 | 17.8215527231 | 21.575 | 25.885 | 20.6 | 42198 | 22.78106809 | DE |
| 26 | 7.722 | 43.6320488191 | 17.698 | 25.885 | 17.512 | 47440 | 21.12683147 | DE |
| 52 | 9.995 | 64.7974068071 | 15.425 | 25.885 | 14.992 | 41762 | 19.10681308 | DE |
| 156 | 4.785 | 23.1887569663 | 20.635 | 25.885 | 12 | 33767 | 17.40251692 | DE |
| 260 | -9.585 | -27.3818025996 | 35.005 | 35.26 | 12 | 31287 | 19.85042407 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740432420 | 25.64 | 0.15 | 0.57 | 25.195 | 25.885 | 25.195 | 69272 |
| 1740173220 | 25.495 | 0.57 | 2.27 | 24.845 | 25.57 | 24.8 | 37884 |
| 1740086820 | 24.93 | -0.19 | -0.76 | 25.05 | 25.16 | 24.745 | 22076 |
| 1740000420 | 25.12 | 0.2 | 0.80 | 24.89 | 25.295 | 24.82 | 41533 |
| 1739914020 | 24.92 | 0.23 | 0.91 | 24.605 | 25.035 | 24.495 | 57107 |
| 1739827620 | 24.695 | 0.02 | 0.06 | 24.6 | 24.795 | 24.24 | 36359 |
| 1739568420 | 24.68 | 0.16 | 0.67 | 24.43 | 24.72 | 24.19 | 30504 |
| 1739482020 | 24.515 | 0.12 | 0.47 | 24.275 | 24.6 | 24.275 | 56142 |
| 1739395620 | 24.4 | 0.11 | 0.47 | 24.23 | 24.4 | 24.145 | 30600 |
| 1739309220 | 24.285 | 0.15 | 0.62 | 24.035 | 24.295 | 24.015 | 40533 |
| 1739222820 | 24.135 | 0.39 | 1.62 | 23.705 | 24.165 | 23.505 | 40374 |
| 1738963620 | 23.75 | 0.3 | 1.28 | 23.505 | 23.945 | 23.355 | 33827 |
| 1738877220 | 23.45 | -0.05 | -0.21 | 23.5 | 23.745 | 23.41 | 26769 |
| 1738790820 | 23.5 | 0.18 | 0.79 | 23.225 | 23.53 | 23.225 | 10716 |
| 1738704420 | 23.315 | -0.25 | -1.06 | 23.49 | 23.595 | 23.24 | 30397 |
| 1738618020 | 23.565 | 0.75 | 3.26 | 22.8 | 23.765 | 22.7 | 63968 |
| 1738358820 | 22.82 | -0.3 | -1.28 | 23.175 | 23.25 | 22.81 | 38726 |
| 1738272420 | 23.115 | -0.12 | -0.52 | 23.345 | 23.38 | 22.77 | 30430 |
| 1738186020 | 23.235 | -0.15 | -0.64 | 23.215 | 24.035 | 23.215 | 87133 |
| 1738099620 | 23.385 | 0.39 | 1.70 | 23.025 | 23.5 | 22.89 | 61015 |
| 1738013220 | 22.995 | 1.46 | 6.75 | 21.535 | 23.24 | 21.38 | 116311 |
| 1737754020 | 21.54 | -0.03 | -0.14 | 21.585 | 21.79 | 21.375 | 31559 |
| 1737667620 | 21.57 | 0.12 | 0.56 | 21.355 | 21.72 | 21.305 | 42464 |
| 1737581220 | 21.45 | -0.1 | -0.46 | 21.64 | 21.64 | 21.145 | 33160 |
| 1737494820 | 21.55 | 0.44 | 2.06 | 21.274999 | 21.63 | 21.255 | 32309 |
| 1737408420 | 21.114999 | -0.55 | -2.54 | 21.67 | 21.805 | 20.905 | 45609 |
| 1737149220 | 21.665 | 0.29 | 1.33 | 21.329999 | 21.75 | 21.325 | 18114 |
| 1737062820 | 21.38 | 0.09 | 0.45 | 21.305 | 21.545 | 21.225 | 14259 |
| 1736976420 | 21.285 | 0.19 | 0.90 | 21.125 | 21.46 | 21.045 | 17051 |
| 1736890020 | 21.095 | 0 | 0.00 | 21.09 | 21.1 | 20.815 | 39015 |
| 1736803620 | 21.095 | -0.01 | -0.02 | 21.16 | 21.265 | 20.965 | 38797 |
| 1736544420 | 21.1 | -0.57 | -2.61 | 21.215 | 21.495 | 20.97 | 28311 |
| 1736458020 | 21.665 | 0.22 | 1.05 | 21.495 | 21.77 | 21.454999 | 20275 |
| 1736371620 | 21.44 | 0.01 | 0.02 | 21.425 | 21.615 | 21.059999 | 46575 |
| 1736285220 | 21.434999 | -0.28 | -1.29 | 21.845 | 21.845 | 21.434999 | 33298 |
| 1736198820 | 21.715 | -0.34 | -1.52 | 22.14 | 22.245 | 21.705 | 36232 |
| 1735939620 | 22.05 | -0.18 | -0.81 | 22.3 | 22.5 | 21.975 | 160230 |
| 1735853220 | 22.23 | 0.42 | 1.93 | 21.79 | 22.5 | 21.7 | 47885 |
| 1735594020 | 21.81 | -0.13 | -0.57 | 21.845 | 21.93 | 21.75 | 20297 |
| 1735334820 | 21.935 | -0.02 | -0.07 | 21.895 | 22.095 | 21.8 | 25281 |
| 1734989220 | 21.95 | 0.24 | 1.11 | 21.74 | 21.95 | 21.575 | 34021 |
| 1734730020 | 21.71 | -0.06 | -0.25 | 21.705 | 21.835 | 21.605 | 33772 |
| 1734643620 | 21.765 | -0.09 | -0.39 | 21.645 | 21.845 | 21.555 | 31562 |
| 1734557220 | 21.85 | 0.08 | 0.34 | 21.71 | 21.85 | 21.58 | 20218 |
| 1734470820 | 21.775 | 0.08 | 0.39 | 21.71 | 21.885 | 21.62 | 23970 |
| 1734384420 | 21.69 | -0.81 | -3.60 | 22.405 | 22.65 | 21.51 | 69784 |
| 1734125220 | 22.5 | 0.16 | 0.72 | 22.37 | 22.5 | 22.16 | 17307 |
| 1734038820 | 22.34 | -0.03 | -0.13 | 22.36 | 22.62 | 22.215 | 29578 |
| 1733952420 | 22.37 | 0.05 | 0.22 | 22.295 | 22.465 | 22.1 | 28841 |
| 1733866020 | 22.32 | 0.17 | 0.77 | 22.27 | 22.455 | 21.965 | 30756 |
| 1733779620 | 22.15 | -0.46 | -2.01 | 22.56 | 22.65 | 22.15 | 54297 |
| 1733520420 | 22.605 | 0.12 | 0.51 | 22.505 | 22.605 | 22.285 | 29443 |
| 1733434020 | 22.49 | 0.07 | 0.31 | 22.34 | 22.62 | 22.265 | 36448 |
| 1733347620 | 22.42 | -0.21 | -0.91 | 22.515 | 22.67 | 22.195 | 39828 |
| 1733261220 | 22.625 | 1.06 | 4.92 | 21.575 | 22.775 | 20.6 | 148651 |
| 1733174820 | 21.565 | -0.33 | -1.51 | 21.935 | 22.095 | 21.565 | 33933 |
| 1732915620 | 21.895 | -0.06 | -0.25 | 21.895 | 22.065 | 21.755 | 30015 |
| 1732829220 | 21.95 | -0.05 | -0.23 | 22.01 | 22.095 | 21.795 | 28672 |
| 1732742820 | 22 | -0.01 | -0.05 | 21.955 | 22.09 | 21.81 | 24600 |
| 1732656420 | 22.01 | -0.02 | -0.07 | 22.12 | 22.12 | 21.805 | 23313 |
| 1732570020 | 22.025 | -0.22 | -0.97 | 22.2 | 22.235 | 21.86 | 45204 |
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
