Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne T.US
16.81+0.31(+1.88%)(czas lokalny: 24.04.2024 16:01)AT&T, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 16.90 | 17.03 | 16.38 | 16.81 | 73 743 008 | 0 |
23.04.2024 | 16.37 | 16.53 | 16.29 | 16.50 | 47 731 576 | 0 |
22.04.2024 | 16.67 | 16.73 | 16.17 | 16.31 | 54 107 956 | 0 |
19.04.2024 | 16.33 | 16.52 | 16.26 | 16.51 | 45 784 736 | 0 |
18.04.2024 | 16.13 | 16.34 | 16.09 | 16.33 | 29 508 580 | 0 |
17.04.2024 | 16.11 | 16.25 | 16.06 | 16.12 | 26 727 732 | 0 |
16.04.2024 | 16.22 | 16.23 | 15.94 | 16.09 | 49 220 844 | 0 |
15.04.2024 | 16.44 | 16.54 | 16.13 | 16.24 | 37 938 112 | 0 |
12.04.2024 | 16.41 | 16.46 | 16.25 | 16.31 | 37 727 476 | 0 |
11.04.2024 | 16.64 | 16.70 | 16.42 | 16.42 | 38 700 564 | 0 |
10.04.2024 | 16.72 | 16.79 | 16.51 | 16.73 | 38 527 060 | 0 |
09.04.2024 | 17.00 | 17.08 | 16.81 | 16.90 | 31 564 120 | 0 |
08.04.2024 | 17.36 | 17.46 | 17.21 | 17.25 | 27 323 072 | 0 |
05.04.2024 | 17.47 | 17.54 | 17.28 | 17.42 | 37 680 700 | 0 |
04.04.2024 | 17.66 | 17.88 | 17.56 | 17.57 | 31 578 908 | 0 |
03.04.2024 | 17.57 | 17.71 | 17.49 | 17.61 | 35 296 808 | 0 |
02.04.2024 | 17.50 | 17.70 | 17.48 | 17.52 | 36 026 500 | 0 |
01.04.2024 | 17.31 | 17.54 | 17.15 | 17.50 | 31 231 306 | 0 |
28.03.2024 | 17.56 | 17.70 | 17.52 | 17.60 | 33 461 500 | 0 |
27.03.2024 | 17.30 | 17.59 | 17.29 | 17.55 | 34 558 288 | 0 |
26.03.2024 | 17.15 | 17.28 | 17.05 | 17.18 | 32 561 308 | 0 |
25.03.2024 | 17.03 | 17.13 | 16.96 | 17.12 | 30 827 532 | 0 |
22.03.2024 | 17.16 | 17.20 | 16.98 | 16.98 | 26 010 556 | 0 |
21.03.2024 | 17.20 | 17.27 | 17.06 | 17.16 | 34 411 732 | 0 |
20.03.2024 | 17.13 | 17.31 | 17.08 | 17.21 | 28 679 792 | 0 |
19.03.2024 | 17.30 | 17.32 | 17.16 | 17.17 | 25 303 108 | 0 |
18.03.2024 | 17.08 | 17.32 | 16.93 | 17.30 | 33 969 624 | 0 |
15.03.2024 | 16.91 | 17.14 | 16.89 | 17.05 | 92 609 256 | 0 |
14.03.2024 | 17.12 | 17.17 | 16.83 | 17.01 | 35 866 152 | 0 |
13.03.2024 | 17.27 | 17.43 | 17.13 | 17.19 | 30 672 596 | 0 |
12.03.2024 | 17.31 | 17.34 | 17.17 | 17.20 | 34 670 604 | 0 |
11.03.2024 | 17.23 | 17.44 | 17.22 | 17.33 | 29 504 692 | 0 |
08.03.2024 | 17.05 | 17.32 | 16.98 | 17.20 | 30 759 700 | 0 |
07.03.2024 | 17.25 | 17.30 | 17.01 | 17.05 | 26 586 188 | 0 |
06.03.2024 | 17.06 | 17.22 | 17.02 | 17.18 | 31 691 938 | 0 |
05.03.2024 | 17.06 | 17.36 | 17.00 | 17.17 | 42 774 808 | 0 |
04.03.2024 | 16.87 | 16.98 | 16.71 | 16.80 | 32 459 144 | 0 |
01.03.2024 | 16.93 | 17.05 | 16.81 | 16.98 | 27 529 526 | 0 |
29.02.2024 | 17.02 | 17.12 | 16.91 | 16.93 | 46 112 168 | 0 |
28.02.2024 | 16.84 | 17.04 | 16.81 | 16.96 | 32 591 448 | 0 |
27.02.2024 | 16.62 | 16.85 | 16.54 | 16.83 | 28 109 348 | 0 |
26.02.2024 | 16.76 | 16.83 | 16.52 | 16.60 | 25 845 594 | 0 |
23.02.2024 | 16.63 | 16.86 | 16.54 | 16.80 | 32 147 996 | 0 |
22.02.2024 | 16.77 | 16.77 | 16.42 | 16.59 | 59 708 160 | 0 |
21.02.2024 | 16.89 | 17.01 | 16.84 | 17.00 | 22 235 736 | 0 |
20.02.2024 | 16.90 | 17.13 | 16.87 | 16.91 | 28 448 100 | 0 |
16.02.2024 | 16.92 | 17.07 | 16.76 | 16.97 | 28 848 846 | 0 |
15.02.2024 | 16.97 | 17.22 | 16.94 | 17.09 | 25 831 244 | 0 |
14.02.2024 | 16.95 | 17.09 | 16.84 | 16.91 | 25 701 196 | 0 |
13.02.2024 | 17.06 | 17.20 | 16.75 | 16.90 | 29 656 252 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus