Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne T.US
21.30-0.25(-1.16%)(czas lokalny: 14.07.2026 16:00)AT&T Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2026 | 21.32 | 21.62 | 21.32 | 21.57 | 11 526 314 | 0 |
| 10.07.2026 | 20.70 | 21.25 | 20.68 | 21.12 | 9 487 817 | 0 |
| 09.07.2026 | 20.93 | 21.07 | 20.73 | 21.03 | 9 909 165 | 0 |
| 08.07.2026 | 20.95 | 21.43 | 20.82 | 21.06 | 16 134 606 | 0 |
| 07.07.2026 | 21.11 | 21.11 | 21.04 | 21.06 | 1 027 789 | 0 |
| 06.07.2026 | 20.80 | 20.90 | 20.26 | 20.61 | 22 973 332 | 0 |
| 02.07.2026 | 20.72 | 20.99 | 19.90 | 20.58 | 35 424 448 | 0 |
| 01.07.2026 | 20.61 | 21.03 | 20.29 | 20.49 | 30 130 412 | 0 |
| 30.06.2026 | 21.73 | 21.75 | 20.57 | 20.69 | 29 875 954 | 0 |
| 29.06.2026 | 22.40 | 22.41 | 21.28 | 21.78 | 19 669 392 | 0 |
| 26.06.2026 | 22.52 | 22.71 | 22.32 | 22.70 | 12 853 383 | 0 |
| 25.06.2026 | 22.35 | 22.63 | 22.24 | 22.41 | 9 731 326 | 0 |
| 24.06.2026 | 22.84 | 22.91 | 22.32 | 22.37 | 10 351 121 | 0 |
| 23.06.2026 | 22.36 | 22.98 | 22.19 | 22.82 | 19 391 390 | 0 |
| 22.06.2026 | 22.06 | 22.46 | 22.05 | 22.09 | 22 148 906 | 0 |
| 18.06.2026 | 22.50 | 22.52 | 22.00 | 22.00 | 19 902 034 | 0 |
| 17.06.2026 | 22.82 | 22.87 | 22.25 | 22.46 | 18 660 438 | 0 |
| 16.06.2026 | 23.36 | 23.41 | 22.84 | 23.16 | 12 371 287 | 0 |
| 15.06.2026 | 23.28 | 23.51 | 23.18 | 23.28 | 12 052 548 | 0 |
| 12.06.2026 | 23.10 | 23.61 | 23.08 | 23.57 | 13 011 837 | 0 |
| 11.06.2026 | 23.16 | 23.37 | 23.00 | 23.01 | 8 284 729 | 0 |
| 10.06.2026 | 22.84 | 23.25 | 22.75 | 23.19 | 12 692 473 | 0 |
| 09.06.2026 | 22.51 | 22.95 | 22.32 | 22.68 | 15 105 462 | 0 |
| 08.06.2026 | 22.65 | 22.82 | 22.41 | 22.51 | 4 707 608 | 0 |
| 05.06.2026 | 22.91 | 23.04 | 22.59 | 22.76 | 9 064 764 | 0 |
| 04.06.2026 | 23.91 | 24.01 | 22.33 | 22.79 | 10 772 206 | 0 |
| 03.06.2026 | 24.18 | 24.18 | 23.45 | 23.56 | 8 156 434 | 0 |
| 02.06.2026 | 24.64 | 24.70 | 24.25 | 24.62 | 4 929 044 | 0 |
| 01.06.2026 | 24.72 | 24.90 | 24.49 | 24.54 | 2 982 547 | 0 |
| 29.05.2026 | 24.84 | 24.86 | 24.57 | 24.80 | 3 937 297 | 0 |
| 28.05.2026 | 24.91 | 25.13 | 24.73 | 24.87 | 2 888 534 | 0 |
| 27.05.2026 | 25.07 | 25.34 | 24.89 | 24.90 | 4 454 807 | 0 |
| 26.05.2026 | 25.14 | 25.34 | 24.86 | 25.03 | 3 778 092 | 0 |
| 22.05.2026 | 25.36 | 25.43 | 25.20 | 25.25 | 2 780 104 | 0 |
| 21.05.2026 | 24.85 | 25.39 | 24.82 | 25.35 | 4 872 812 | 0 |
| 20.05.2026 | 24.93 | 25.27 | 24.79 | 24.93 | 4 476 856 | 0 |
| 19.05.2026 | 24.58 | 24.99 | 24.43 | 24.98 | 4 412 199 | 0 |
| 18.05.2026 | 24.09 | 24.58 | 23.85 | 24.44 | 3 989 442 | 0 |
| 15.05.2026 | 24.81 | 24.93 | 24.03 | 24.04 | 4 674 261 | 0 |
| 14.05.2026 | 24.88 | 24.98 | 24.64 | 24.67 | 3 553 471 | 0 |
| 13.05.2026 | 25.21 | 25.55 | 24.73 | 24.75 | 3 452 006 | 0 |
| 12.05.2026 | 25.05 | 25.44 | 24.86 | 25.24 | 3 406 208 | 0 |
| 11.05.2026 | 25.28 | 25.34 | 24.66 | 24.88 | 4 297 298 | 0 |
| 08.05.2026 | 25.20 | 25.38 | 25.11 | 25.16 | 2 178 346 | 0 |
| 07.05.2026 | 25.38 | 25.49 | 25.12 | 25.26 | 2 710 483 | 0 |
| 06.05.2026 | 25.85 | 26.01 | 25.48 | 25.55 | 1 964 703 | 0 |
| 05.05.2026 | 26.05 | 26.13 | 25.86 | 25.91 | 926 891 | 0 |
| 04.05.2026 | 26.00 | 26.14 | 25.82 | 26.11 | 901 406 | 0 |
| 01.05.2026 | 26.30 | 26.45 | 26.07 | 26.13 | 1 283 600 | 0 |
| 30.04.2026 | 25.82 | 26.46 | 25.82 | 26.15 | 2 059 761 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
