Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne T.US
18.85+0.27(+1.45%)(czas lokalny: 16.07.2024 16:00)AT&T, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 18.60 | 18.86 | 18.57 | 18.85 | 23 636 492 | 0 |
15.07.2024 | 18.83 | 18.87 | 18.53 | 18.58 | 25 837 068 | 0 |
12.07.2024 | 18.75 | 18.85 | 18.59 | 18.81 | 37 784 016 | 0 |
11.07.2024 | 18.71 | 18.87 | 18.62 | 18.86 | 23 487 540 | 0 |
10.07.2024 | 18.59 | 18.75 | 18.46 | 18.74 | 29 742 608 | 0 |
09.07.2024 | 18.84 | 18.98 | 18.70 | 18.80 | 27 744 518 | 0 |
08.07.2024 | 18.84 | 18.90 | 18.69 | 18.81 | 23 254 828 | 0 |
05.07.2024 | 18.70 | 18.80 | 18.64 | 18.77 | 29 386 008 | 0 |
03.07.2024 | 18.85 | 18.91 | 18.66 | 18.68 | 19 462 996 | 0 |
02.07.2024 | 18.98 | 19.00 | 18.68 | 18.82 | 29 402 320 | 0 |
01.07.2024 | 19.24 | 19.32 | 18.83 | 18.98 | 33 265 168 | 0 |
28.06.2024 | 18.83 | 19.13 | 18.78 | 19.11 | 49 352 192 | 0 |
27.06.2024 | 18.78 | 18.79 | 18.61 | 18.75 | 26 092 648 | 0 |
26.06.2024 | 18.62 | 18.81 | 18.61 | 18.76 | 28 673 886 | 0 |
25.06.2024 | 18.65 | 18.73 | 18.53 | 18.69 | 32 354 014 | 0 |
24.06.2024 | 18.45 | 18.70 | 18.40 | 18.65 | 39 470 324 | 0 |
21.06.2024 | 18.17 | 18.45 | 18.07 | 18.40 | 69 287 272 | 0 |
20.06.2024 | 17.94 | 18.16 | 17.90 | 18.11 | 32 063 452 | 0 |
18.06.2024 | 17.95 | 18.05 | 18.05 | 18.05 | 33 711 092 | 0 |
17.06.2024 | 17.53 | 17.70 | 17.49 | 17.67 | 27 194 168 | 0 |
14.06.2024 | 17.61 | 17.75 | 17.49 | 17.64 | 22 399 844 | 0 |
13.06.2024 | 17.52 | 17.68 | 17.42 | 17.67 | 30 647 408 | 0 |
12.06.2024 | 18.01 | 18.04 | 17.57 | 17.61 | 35 568 492 | 0 |
11.06.2024 | 17.85 | 17.95 | 17.73 | 17.86 | 29 696 132 | 0 |
10.06.2024 | 17.99 | 18.04 | 17.75 | 17.86 | 32 205 196 | 0 |
07.06.2024 | 18.20 | 18.22 | 17.97 | 18.10 | 36 455 532 | 0 |
06.06.2024 | 18.30 | 18.45 | 18.22 | 18.28 | 22 286 540 | 0 |
05.06.2024 | 18.30 | 18.32 | 18.16 | 18.30 | 27 854 952 | 0 |
04.06.2024 | 17.96 | 18.36 | 17.90 | 18.35 | 29 787 026 | 0 |
03.06.2024 | 18.13 | 18.33 | 17.96 | 18.01 | 37 245 976 | 0 |
31.05.2024 | 17.53 | 18.27 | 17.47 | 18.22 | 67 519 048 | 0 |
30.05.2024 | 17.17 | 17.64 | 17.15 | 17.62 | 33 164 478 | 0 |
29.05.2024 | 17.20 | 17.31 | 17.11 | 17.12 | 23 034 800 | 0 |
28.05.2024 | 17.46 | 17.52 | 17.20 | 17.27 | 23 939 312 | 0 |
24.05.2024 | 17.51 | 17.61 | 17.42 | 17.50 | 24 995 960 | 0 |
23.05.2024 | 17.40 | 17.51 | 17.32 | 17.47 | 32 287 740 | 0 |
22.05.2024 | 17.20 | 17.51 | 17.18 | 17.50 | 30 334 716 | 0 |
21.05.2024 | 17.50 | 17.53 | 17.14 | 17.27 | 30 640 194 | 0 |
20.05.2024 | 17.38 | 17.56 | 17.36 | 17.52 | 27 711 952 | 0 |
17.05.2024 | 17.40 | 17.41 | 17.26 | 17.40 | 25 139 390 | 0 |
16.05.2024 | 17.28 | 17.37 | 17.15 | 17.30 | 24 657 766 | 0 |
15.05.2024 | 17.36 | 17.44 | 17.18 | 17.33 | 30 667 824 | 0 |
14.05.2024 | 17.29 | 17.34 | 17.22 | 17.30 | 21 216 324 | 0 |
13.05.2024 | 17.22 | 17.34 | 17.15 | 17.26 | 26 467 920 | 0 |
10.05.2024 | 17.20 | 17.22 | 17.12 | 17.17 | 18 636 984 | 0 |
09.05.2024 | 17.11 | 17.19 | 17.04 | 17.18 | 21 982 214 | 0 |
08.05.2024 | 17.04 | 17.20 | 17.00 | 17.11 | 24 794 932 | 0 |
07.05.2024 | 17.10 | 17.21 | 17.00 | 17.08 | 27 587 052 | 0 |
06.05.2024 | 17.00 | 17.04 | 16.91 | 16.99 | 23 355 768 | 0 |
03.05.2024 | 16.84 | 16.92 | 16.73 | 16.85 | 23 902 736 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus