Mercado fechado

AT&T Inc. (T.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
5.893,50+117,00 (+2,03%)
No fechamento: 04:57PM ART
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20245.776,505.896,005.747,505.893,505.893,501.598
18 de abr. de 20245.799,005.799,005.642,005.776,505.776,502.304
17 de abr. de 20245.755,005.858,005.660,005.699,505.699,502.680
16 de abr. de 20245.831,005.831,005.703,005.762,005.762,003.138
15 de abr. de 20245.760,005.870,005.674,005.831,005.831,002.518
12 de abr. de 20245.750,005.771,005.674,505.680,005.680,003.362
11 de abr. de 20245.802,505.802,505.719,005.733,005.733,00132
10 de abr. de 20245.878,005.878,005.744,505.790,505.790,504.039
09 de abr. de 20245.900,005.900,005.780,505.878,005.878,004.797
09 de abr. de 20240.0925 Dividendo
08 de abr. de 20246.100,006.111,505.963,005.972,505.972,414.486
05 de abr. de 20246.199,006.199,005.979,506.106,506.106,418.148
04 de abr. de 20246.300,006.451,006.170,006.186,506.186,406.265
03 de abr. de 20246.340,006.397,506.227,506.292,506.292,406.239
27 de mar. de 20246.308,506.479,006.300,006.348,006.347,903.510
26 de mar. de 20246.200,006.347,006.143,506.307,506.307,403.914
25 de mar. de 20246.400,006.400,006.127,506.143,506.143,406.410
22 de mar. de 20246.300,006.313,506.172,506.202,006.201,903.293
21 de mar. de 20246.350,006.379,506.252,506.291,006.290,902.528
20 de mar. de 20246.240,006.305,006.223,506.291,006.290,902.563
19 de mar. de 20246.300,006.450,006.134,006.218,506.218,404.614
18 de mar. de 20246.117,506.213,506.057,506.207,506.207,404.136
15 de mar. de 20245.930,006.111,505.930,006.071,506.071,41975
14 de mar. de 20245.986,506.061,505.882,005.993,005.992,915.710
13 de mar. de 20246.149,006.335,505.999,506.025,006.024,914.128
12 de mar. de 20245.670,006.320,505.670,006.149,006.148,904.458
11 de mar. de 20246.100,006.100,005.868,505.906,005.905,912.299
08 de mar. de 20245.857,006.051,005.647,506.040,506.040,413.032
07 de mar. de 20245.705,005.948,005.705,005.838,505.838,413.079
06 de mar. de 20245.930,006.020,005.750,005.839,005.838,912.702
05 de mar. de 20246.000,006.140,005.960,005.994,005.993,913.396
04 de mar. de 20246.169,506.249,505.902,505.949,505.949,4113.555
01 de mar. de 20246.062,506.231,506.030,006.169,506.169,402.747
29 de fev. de 20245.989,006.500,005.935,006.066,506.066,414.751
28 de fev. de 20246.110,006.300,006.027,006.034,006.033,9117.239
27 de fev. de 20246.051,006.150,005.988,506.076,006.075,915.349
26 de fev. de 20246.300,006.499,505.896,506.081,006.080,913.548
23 de fev. de 20246.077,506.252,505.801,506.238,006.237,905.486
22 de fev. de 20246.333,006.350,006.017,506.068,506.068,418.267
21 de fev. de 20246.492,506.492,506.170,006.333,006.332,9014.025
20 de fev. de 20246.640,006.640,006.201,006.421,506.421,407.742
19 de fev. de 20246.300,006.900,006.278,006.570,506.570,402.982
16 de fev. de 20246.884,006.884,006.158,006.320,506.320,4011.822
15 de fev. de 20246.626,007.099,506.544,006.620,006.619,903.164
14 de fev. de 20247.000,007.100,006.600,006.626,006.625,903.340
09 de fev. de 20246.990,007.099,506.885,006.933,006.932,893.953
08 de fev. de 20247.305,007.403,006.965,006.983,506.983,395.464
07 de fev. de 20247.600,007.675,007.300,007.308,007.307,894.619
06 de fev. de 20247.615,007.615,007.314,507.345,007.344,892.987
05 de fev. de 20247.600,007.832,507.500,007.617,507.617,383.486
02 de fev. de 20247.800,008.000,007.610,507.701,007.700,883.033
01 de fev. de 20247.341,007.801,507.339,007.773,007.772,889.590
31 de jan. de 20247.450,007.520,007.221,007.338,507.338,3928.046
30 de jan. de 20247.250,007.468,507.230,507.439,507.439,3813.655
29 de jan. de 20247.160,007.290,007.101,007.225,507.225,393.024
26 de jan. de 20247.260,007.369,507.053,507.160,007.159,893.475
25 de jan. de 20247.360,007.548,007.213,507.228,007.227,896.641
24 de jan. de 20247.397,007.500,007.065,007.215,507.215,3910.189
23 de jan. de 20247.350,007.629,007.177,007.374,007.373,896.026
22 de jan. de 20247.300,007.364,007.000,007.340,007.339,893.945
19 de jan. de 20247.001,007.410,007.001,007.300,007.299,893.873
18 de jan. de 20246.985,007.281,006.824,507.000,507.000,3916.049
17 de jan. de 20246.648,507.133,506.508,506.970,006.969,894.520
16 de jan. de 20246.539,006.800,006.327,506.649,006.648,9029.017
15 de jan. de 20246.229,506.574,006.186,506.456,006.455,905.431
12 de jan. de 20246.500,006.590,006.006,006.229,506.229,406.238
11 de jan. de 20246.620,006.729,506.100,006.246,506.246,4010.466
10 de jan. de 20246.870,006.870,006.502,506.621,506.621,405.562
09 de jan. de 20246.900,007.072,006.651,006.771,506.771,4017.176
09 de jan. de 20240.0925 Dividendo
08 de jan. de 20246.900,006.999,006.580,006.949,006.948,808.118
05 de jan. de 20246.230,506.693,506.095,006.687,506.687,317.801
04 de jan. de 20246.030,006.300,005.921,006.230,506.230,3214.125
03 de jan. de 20245.750,006.044,505.681,006.029,506.029,338.995
02 de jan. de 20245.550,005.797,505.453,005.718,005.717,8423.229
29 de dez. de 20235.324,005.598,005.199,005.486,505.486,3450.115
28 de dez. de 20234.800,005.305,504.800,005.264,005.263,858.644
27 de dez. de 20235.038,005.149,004.800,504.831,504.831,366.567
26 de dez. de 20235.167,005.310,004.930,005.035,005.034,855.596
22 de dez. de 20235.220,005.315,005.132,505.167,005.166,853.502
21 de dez. de 20235.190,005.300,004.900,005.165,005.164,858.353
20 de dez. de 20235.400,005.464,005.147,505.178,005.177,853.750
19 de dez. de 20235.200,005.363,505.110,005.237,005.236,8514.484
18 de dez. de 20235.577,005.697,505.150,005.168,005.167,855.916
15 de dez. de 20235.670,005.749,505.450,005.467,505.467,347.569
14 de dez. de 20235.700,005.788,005.401,005.632,005.631,846.233
13 de dez. de 20235.660,006.209,505.123,505.526,005.525,846.549
12 de dez. de 20235.591,005.724,005.490,005.612,505.612,346.176
11 de dez. de 20235.690,006.000,005.350,005.505,005.504,8411.325
07 de dez. de 20235.400,005.722,005.160,005.685,005.684,8412.725
06 de dez. de 20235.230,005.500,005.103,505.277,505.277,358.981
05 de dez. de 20234.879,005.250,004.879,005.177,005.176,8540.742
04 de dez. de 20235.026,005.155,004.800,004.879,504.879,364.675
01 de dez. de 20234.575,005.100,004.380,005.036,505.036,3514.980
30 de nov. de 20234.496,004.758,504.400,004.540,004.539,874.385
29 de nov. de 20234.516,004.800,004.420,004.496,004.495,873.426
28 de nov. de 20234.600,004.699,004.299,004.515,504.515,375.949
27 de nov. de 20235.200,005.260,004.397,504.674,004.673,875.676
24 de nov. de 20235.300,005.599,004.939,005.079,505.079,3512.319
23 de nov. de 20235.065,505.343,005.065,505.276,505.276,352.914
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...