Accueil
»
Bourse
»
Actions New-York
»

Historique action AT&T

Cotation du 27/11/2020 à 23h04 AT&T +0,14% 29,030$
  • T - US00206R1023
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse AT&T

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/11/2020 29,030 +0,14% 15 649 805 29,069 29,190 28,880
25/11/2020 28,990 -0,82% 24 477 785 29,280 29,290 28,900
24/11/2020 29,230 +2,13% 43 979 626 28,930 29,440 28,910
23/11/2020 28,620 +1,06% 27 792 879 28,390 28,700 28,350
20/11/2020 28,320 +0,14% 27 704 492 28,220 28,420 28,160
19/11/2020 28,280 -1,19% 41 306 155 28,510 28,510 28,110
18/11/2020 28,620 -1,41% 29 501 169 29,050 29,170 28,610
17/11/2020 29,030 +0,21% 28 565 144 28,780 29,130 28,680
16/11/2020 28,970 +0,21% 49 893 474 29,110 29,230 28,900
13/11/2020 28,910 +1,65% 27 464 143 28,570 28,990 28,470
12/11/2020 28,440 -1,01% 30 464 654 28,500 28,580 28,190
11/11/2020 28,730 -0,42% 39 694 531 28,970 29,000 28,430
10/11/2020 28,850 +1,94% 44 159 516 28,550 28,970 28,490
09/11/2020 28,300 0,00% 70 673 973 28,240 28,790 28,150
06/11/2020 27,440 -0,25% 26 227 739 27,490 27,705 27,380
05/11/2020 27,510 +1,74% 35 086 573 27,190 27,850 27,180
04/11/2020 27,040 -1,53% 45 443 231 27,210 27,445 26,860
03/11/2020 27,460 +0,44% 33 237 886 27,510 27,800 27,400
02/11/2020 27,340 +1,18% 48 039 010 27,400 27,600 27,010
30/10/2020 27,020 +0,97% 48 417 306 26,740 27,040 26,690
29,440 Cours le plus haut sur la période, le mardi 24 novembre 2020
26,690 Cours le plus bas sur la période, le vendredi 30 octobre 2020