AT&T Inc. 5.625% Global Notes due 2067のデータ

AT&T Inc. 5.625% Global Notes due 2067の基本情報

名前 AT&T Inc. 5.625% Global Notes due 2067
ティッカー TBC
国 United States
上場年 2018.0
セクター Public Utilities

AT&T Inc. 5.625% Global Notes due 2067の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.09 26.71 26.93 26.71 88400.0 26.71
2021-02-12 27.27 26.82 27.14 27.14 141900.0 27.14
2021-02-11 27.62 27.17 27.62 27.23 59400.0 27.23
2021-02-10 27.63 27.47 27.6 27.5 32400.0 27.5
2021-02-09 27.69 27.54 27.65 27.61 24300.0 27.61
2021-02-08 27.65 27.55 27.59 27.57 22100.0 27.57
2021-02-05 27.65 27.49 27.58 27.59 22200.0 27.59
2021-02-04 27.65 27.38 27.57 27.58 48200.0 27.58
2021-02-03 27.68 27.52 27.66 27.52 40200.0 27.52
2021-02-02 27.8 27.64 27.65 27.73 31700.0 27.73
2021-02-01 27.76 27.53 27.69 27.65 45400.0 27.65
2021-01-29 27.57 27.3 27.43 27.5 82400.0 27.5
2021-01-28 27.49 27.32 27.32 27.46 28300.0 27.46
2021-01-27 27.68 27.31 27.65 27.31 32400.0 27.31
2021-01-26 27.7 27.63 27.63 27.65 26400.0 27.65
2021-01-25 27.72 27.62 27.72 27.65 35500.0 27.65
2021-01-22 27.77 27.56 27.69 27.72 30900.0 27.72
2021-01-21 27.75 27.54 27.75 27.63 49800.0 27.63
2021-01-20 27.75 27.59 27.6 27.73 44100.0 27.73
2021-01-19 27.64 27.39 27.53 27.62 33800.0 27.62
2021-01-15 27.64 27.49 27.58 27.53 44000.0 27.53
2021-01-14 27.68 27.31 27.4 27.68 62400.0 27.68
2021-01-13 27.65 27.38 27.38 27.64 30700.0 27.29
2021-01-12 27.42 27.1 27.33 27.38 62100.0 27.03
2021-01-11 27.6 27.26 27.6 27.26 51200.0 26.91
2021-01-08 27.73 27.55 27.69 27.73 28700.0 27.38
2021-01-07 27.78 27.29 27.4 27.69 169000.0 27.34
2021-01-06 27.88 27.35 27.86 27.56 83300.0 27.21
2021-01-05 27.96 27.79 27.81 27.85 58400.0 27.5
2021-01-04 28.1 27.82 28.04 27.82 53400.0 27.47
2020-12-31 28.14 27.84 27.88 28.14 197000.0 27.78
2020-12-30 27.98 27.83 27.83 27.9 43400.0 27.54
2020-12-29 28.11 27.81 28.06 27.83 129800.0 27.48
2020-12-28 28.14 28.04 28.14 28.06 50900.0 27.7
2020-12-24 28.18 28.06 28.12 28.14 36600.0 27.78
2020-12-23 28.11 27.87 27.95 28.11 48100.0 27.75
2020-12-22 28.0 27.8 27.9 27.93 65100.0 27.57
2020-12-21 27.94 27.7 27.75 27.86 50900.0 27.51
2020-12-18 27.9 27.77 27.87 27.9 25500.0 27.54
2020-12-17 27.88 27.74 27.86 27.85 29400.0 27.5
2020-12-16 27.85 27.66 27.66 27.84 31800.0 27.49
2020-12-15 27.74 27.59 27.64 27.67 55000.0 27.32
2020-12-14 27.73 27.56 27.65 27.57 47800.0 27.22
2020-12-11 27.7 27.55 27.57 27.65 57900.0 27.3
2020-12-10 27.79 27.5 27.74 27.55 49800.0 27.2
2020-12-09 27.74 27.7 27.7 27.71 36100.0 27.36
2020-12-08 27.74 27.63 27.67 27.7 53600.0 27.35
2020-12-07 27.67 27.53 27.64 27.57 78800.0 27.22
2020-12-04 27.69 27.57 27.69 27.57 97200.0 27.22
2020-12-03 27.83 27.61 27.79 27.69 74700.0 27.34
2020-12-02 27.86 27.7 27.7 27.78 29100.0 27.43
2020-12-01 27.76 27.67 27.7 27.75 39300.0 27.4
2020-11-30 27.82 27.66 27.77 27.66 88600.0 27.31
2020-11-27 27.85 27.7 27.74 27.83 11100.0 27.48
2020-11-25 27.85 27.7 27.8 27.74 63500.0 27.39
2020-11-24 27.87 27.75 27.8 27.87 37000.0 27.52
2020-11-23 27.86 27.61 27.66 27.84 35600.0 27.49
2020-11-20 27.7 27.55 27.61 27.69 78000.0 27.34
2020-11-19 27.68 27.51 27.55 27.61 35500.0 27.26
2020-11-18 27.59 27.48 27.5 27.5 50900.0 27.15
2020-11-17 27.71 27.51 27.6 27.53 68100.0 27.18
2020-11-16 27.66 27.44 27.51 27.64 43800.0 27.29
2020-11-13 27.56 27.44 27.46 27.53 33000.0 27.18
2020-11-12 27.47 27.34 27.37 27.4 23300.0 27.05
2020-11-11 27.47 27.35 27.47 27.37 30600.0 27.02
2020-11-10 27.6 27.41 27.5 27.41 70600.0 27.06
2020-11-09 27.55 27.19 27.31 27.53 81800.0 27.18
2020-11-06 27.42 27.16 27.34 27.17 30300.0 26.82
2020-11-05 27.43 27.3 27.3 27.34 43500.0 26.99
2020-11-04 27.3 27.04 27.04 27.22 37400.0 26.87
2020-11-03 27.14 26.91 26.96 26.94 79900.0 26.6
2020-11-02 27.14 26.88 27.05 26.89 53800.0 26.55
2020-10-30 27.23 26.89 27.17 27.01 111800.0 26.67
2020-10-29 27.35 27.1 27.13 27.1 44200.0 26.75
2020-10-28 27.45 27.17 27.3 27.21 46600.0 26.86
2020-10-27 27.52 27.35 27.48 27.45 32400.0 27.1
2020-10-26 27.6 27.36 27.54 27.45 58500.0 27.1
2020-10-23 27.55 27.44 27.5 27.54 48300.0 27.19
2020-10-22 27.6 27.36 27.55 27.5 96800.0 27.15
2020-10-21 27.72 27.36 27.72 27.45 104400.0 27.1
2020-10-20 27.77 27.46 27.57 27.73 46400.0 27.38
2020-10-19 27.69 27.27 27.39 27.56 237200.0 27.21
2020-10-16 27.43 27.34 27.36 27.39 58100.0 27.04
2020-10-15 27.47 27.26 27.3 27.43 34600.0 27.08
2020-10-14 27.89 27.72 27.89 27.77 40100.0 27.07
2020-10-13 27.9 27.65 27.67 27.89 84100.0 27.19
2020-10-12 27.7 27.58 27.64 27.7 50400.0 27.0
2020-10-09 27.75 27.62 27.71 27.65 37200.0 26.95
2020-10-08 27.75 27.66 27.75 27.75 46000.0 27.05
2020-10-07 27.77 27.6 27.6 27.75 76300.0 27.05
2020-10-06 27.65 27.41 27.48 27.64 106300.0 26.94
2020-10-05 27.43 27.26 27.28 27.42 82100.0 26.73
2020-10-02 27.29 27.1 27.22 27.21 126300.0 26.52
2020-10-01 27.3 27.03 27.12 27.29 60900.0 26.6
2020-09-30 27.24 26.97 27.13 26.98 206300.0 26.3
2020-09-29 27.18 27.05 27.14 27.09 55400.0 26.41
2020-09-28 27.2 27.08 27.2 27.08 71900.0 26.4
2020-09-25 27.11 26.95 26.99 27.06 160800.0 26.38
2020-09-24 27.05 26.89 26.94 26.94 61900.0 26.26
2020-09-23 27.18 26.95 27.11 27.0 175100.0 26.32
2020-09-22 27.11 26.95 27.0 27.1 210700.0 26.42
2020-09-21 26.99 26.9 26.99 26.97 94200.0 26.29
2020-09-18 27.2 27.01 27.2 27.02 61600.0 26.34
2020-09-17 27.33 27.13 27.18 27.15 40600.0 26.46
2020-09-16 27.39 27.26 27.3 27.26 64900.0 26.57
2020-09-15 27.35 27.22 27.23 27.29 80000.0 26.6
2020-09-14 27.34 27.19 27.2 27.2 33100.0 26.51
2020-09-11 27.24 27.13 27.18 27.19 39500.0 26.5
2020-09-10 27.26 27.09 27.18 27.18 51000.0 26.49
2020-09-09 27.18 27.02 27.12 27.14 78400.0 26.45
2020-09-08 27.18 27.02 27.14 27.02 32500.0 26.34
2020-09-04 27.25 27.09 27.2 27.14 41000.0 26.45
2020-09-03 27.43 27.18 27.38 27.2 118600.0 26.51
2020-09-02 27.5 27.38 27.5 27.38 74700.0 26.69
2020-09-01 27.55 27.47 27.5 27.5 54500.0 26.81
2020-08-31 27.55 27.37 27.54 27.44 103300.0 26.75
2020-08-28 27.8 27.58 27.76 27.58 41300.0 26.88
2020-08-27 27.94 27.79 27.94 27.8 48200.0 27.1
2020-08-26 27.98 27.78 27.81 27.94 55400.0 27.23
2020-08-25 27.81 27.78 27.78 27.79 48900.0 27.09
2020-08-24 27.91 27.78 27.8 27.84 39000.0 27.14
2020-08-21 27.85 27.7 27.85 27.78 31400.0 27.08
2020-08-20 27.87 27.61 27.61 27.85 54900.0 27.15
2020-08-19 27.76 27.56 27.6 27.73 50400.0 27.03
2020-08-18 27.6 27.41 27.43 27.6 95400.0 26.9
2020-08-17 27.45 27.34 27.43 27.42 64300.0 26.73
2020-08-14 27.44 27.34 27.39 27.38 52400.0 26.69
2020-08-13 27.47 27.38 27.4 27.45 34200.0 26.76
2020-08-12 27.48 27.29 27.3 27.47 81900.0 26.78
2020-08-11 27.48 27.26 27.48 27.29 76500.0 26.6
2020-08-10 27.47 27.38 27.38 27.38 28500.0 26.69
2020-08-07 27.54 27.38 27.38 27.49 29900.0 26.8
2020-08-06 27.53 27.38 27.53 27.38 29000.0 26.69
2020-08-05 27.6 27.54 27.6 27.54 27200.0 26.84
2020-08-04 27.62 27.46 27.48 27.61 54200.0 26.91
2020-08-03 27.57 27.47 27.5 27.52 34200.0 26.83
2020-07-31 27.5 27.41 27.41 27.5 45400.0 26.81
2020-07-30 27.5 27.41 27.44 27.41 48000.0 26.72
2020-07-29 27.44 27.31 27.31 27.44 41100.0 26.75
2020-07-28 27.36 27.25 27.31 27.3 33600.0 26.61
2020-07-27 27.39 27.31 27.31 27.33 31800.0 26.64
2020-07-24 27.38 27.3 27.35 27.31 20400.0 26.62
2020-07-23 27.35 27.23 27.27 27.3 38600.0 26.61
2020-07-22 27.31 27.23 27.24 27.31 46500.0 26.62
2020-07-21 27.33 27.2 27.2 27.29 30900.0 26.6
2020-07-20 27.31 27.1 27.25 27.11 40800.0 26.43
2020-07-17 27.25 27.03 27.16 27.23 29700.0 26.54
2020-07-16 27.17 26.9 26.98 27.11 45000.0 26.43
2020-07-15 27.34 27.16 27.34 27.22 33300.0 26.19
2020-07-14 27.28 27.04 27.11 27.2 40300.0 26.17
2020-07-13 27.3 27.1 27.25 27.1 76700.0 26.07
2020-07-10 27.25 27.07 27.19 27.25 48900.0 26.22
2020-07-09 27.15 26.99 27.09 27.15 65200.0 26.12
2020-07-08 27.08 26.86 26.86 27.08 53300.0 26.05
2020-07-07 26.87 26.83 26.86 26.86 31200.0 25.84
2020-07-06 26.95 26.82 26.86 26.87 34500.0 25.85
2020-07-02 26.89 26.71 26.71 26.81 42400.0 25.8
2020-07-01 26.67 26.62 26.62 26.64 51300.0 25.63
2020-06-30 26.7 26.51 26.68 26.53 241800.0 25.53
2020-06-29 26.74 26.6 26.74 26.68 45100.0 25.67
2020-06-26 26.79 26.7 26.76 26.71 40500.0 25.7
2020-06-25 26.83 26.73 26.83 26.76 31200.0 25.75
2020-06-24 26.86 26.73 26.86 26.8 65800.0 25.79
2020-06-23 26.86 26.78 26.86 26.81 69200.0 25.8
2020-06-22 27.0 26.8 26.97 26.81 79900.0 25.8
2020-06-19 27.0 26.9 26.94 26.9 37900.0 25.88
2020-06-18 26.91 26.85 26.87 26.9 27900.0 25.88
2020-06-17 26.93 26.83 26.9 26.89 94100.0 25.87
2020-06-16 27.15 26.83 26.93 26.83 74100.0 25.81
2020-06-15 26.9 26.71 26.81 26.78 39400.0 25.77
2020-06-12 27.18 26.82 27.1 26.82 85300.0 25.8
2020-06-11 27.3 26.83 27.27 26.9 69900.0 25.88
2020-06-10 27.36 27.27 27.32 27.35 48900.0 26.31
2020-06-09 27.31 27.22 27.29 27.28 40600.0 26.25
2020-06-08 27.36 27.25 27.25 27.31 39100.0 26.28
2020-06-05 27.44 27.27 27.42 27.32 37900.0 26.29
2020-06-04 27.35 27.19 27.29 27.35 28500.0 26.31
2020-06-03 27.39 27.18 27.39 27.35 45800.0 26.31
2020-06-02 27.29 27.08 27.13 27.29 22300.0 26.26
2020-06-01 27.18 27.0 27.01 27.13 41200.0 26.1
2020-05-29 27.2 27.03 27.12 27.04 60700.0 26.02
2020-05-28 27.21 27.06 27.09 27.12 86000.0 26.09
2020-05-27 27.08 26.99 26.99 27.08 62600.0 26.05
2020-05-26 27.04 26.85 26.98 26.93 65700.0 25.91
2020-05-22 26.97 26.78 26.78 26.88 31800.0 25.86
2020-05-21 26.86 26.72 26.72 26.78 35400.0 25.77
2020-05-20 26.8 26.65 26.78 26.8 40300.0 25.79
2020-05-19 26.75 26.64 26.71 26.69 57100.0 25.68
2020-05-18 26.78 26.61 26.61 26.72 38500.0 25.71
2020-05-15 26.59 26.5 26.5 26.59 99900.0 25.58
2020-05-14 26.6 26.33 26.48 26.46 53100.0 25.46
2020-05-13 26.64 26.53 26.63 26.54 58900.0 25.54
2020-05-12 26.67 26.59 26.6 26.63 38400.0 25.62
2020-05-11 26.66 26.55 26.58 26.63 49500.0 25.62
2020-05-08 26.58 26.48 26.54 26.58 149700.0 25.57
2020-05-07 26.55 26.43 26.47 26.49 83300.0 25.49
2020-05-06 26.52 26.39 26.47 26.45 80900.0 25.45
2020-05-05 26.69 26.45 26.57 26.47 41400.0 25.47
2020-05-04 26.59 26.5 26.55 26.59 45700.0 25.58
2020-05-01 26.51 26.31 26.45 26.46 65900.0 25.46
2020-04-30 26.83 26.35 26.63 26.41 153800.0 25.41
2020-04-29 26.88 26.6 26.88 26.62 105900.0 25.61
2020-04-28 26.86 26.64 26.7 26.64 50700.0 25.63
2020-04-27 26.74 26.61 26.64 26.68 37900.0 25.67
2020-04-24 26.75 26.52 26.71 26.58 66400.0 25.57
2020-04-23 26.72 26.6 26.62 26.63 67800.0 25.62
2020-04-22 26.7 26.48 26.58 26.58 79600.0 25.57
2020-04-21 26.48 26.31 26.41 26.47 99600.0 25.47
2020-04-20 26.6 26.43 26.49 26.45 64800.0 25.45
2020-04-17 26.6 26.44 26.59 26.54 85000.0 25.54
2020-04-16 26.59 26.4 26.48 26.48 329700.0 25.48
2020-04-15 26.43 25.75 25.98 26.38 181700.0 25.38
2020-04-14 26.49 26.22 26.38 26.45 67800.0 25.11
2020-04-13 26.52 25.75 26.52 26.15 100000.0 24.83
2020-04-09 26.55 26.0 26.11 26.48 143200.0 25.14
2020-04-08 26.3 25.68 25.8 26.11 99200.0 24.79
2020-04-07 25.81 25.41 25.6 25.81 108900.0 24.5
2020-04-06 25.5 25.26 25.46 25.39 173000.0 24.1
2020-04-03 25.2 24.84 25.2 25.14 92100.0 23.87
2020-04-02 25.19 24.83 25.0 25.19 146000.0 23.91
2020-04-01 25.34 25.0 25.22 25.17 140700.0 23.89
2020-03-31 25.6 25.47 25.5 25.5 126200.0 24.21
2020-03-30 25.58 25.18 25.4 25.47 104900.0 24.18
2020-03-27 25.53 25.0 25.53 25.28 120600.0 24.0
2020-03-26 25.8 25.5 25.53 25.8 118400.0 24.49
2020-03-25 25.89 24.75 24.79 25.28 290300.0 24.0
2020-03-24 24.8 24.01 24.15 24.52 143000.0 23.28
2020-03-23 24.21 23.0 24.21 23.33 240400.0 22.15
2020-03-20 25.0 24.17 24.45 24.28 151100.0 23.05
2020-03-19 24.4 23.1 23.3 24.15 342000.0 22.93
2020-03-18 24.4 22.2 24.3 23.05 384200.0 21.88
2020-03-17 24.9 24.4 24.6 24.68 181600.0 23.43
2020-03-16 25.17 24.3 24.9 24.3 308300.0 23.07
2020-03-13 25.89 25.35 25.55 25.89 119100.0 24.58
2020-03-12 25.89 24.88 25.89 25.18 373900.0 23.9
2020-03-11 26.45 26.1 26.45 26.21 168300.0 24.88
2020-03-10 26.75 26.25 26.6 26.45 148600.0 25.11
2020-03-09 26.72 26.13 26.48 26.34 211200.0 25.01
2020-03-06 27.14 26.81 27.1 26.85 164900.0 25.49
2020-03-05 27.46 27.19 27.19 27.3 53200.0 25.92
2020-03-04 27.39 26.81 26.97 27.39 79300.0 26.0
2020-03-03 27.11 26.7 26.7 26.78 102700.0 25.42
2020-03-02 26.66 26.22 26.43 26.6 98500.0 25.25
2020-02-28 26.57 26.03 26.57 26.04 214100.0 24.72
2020-02-27 26.8 26.51 26.7 26.67 109600.0 25.32
2020-02-26 26.95 26.63 26.81 26.73 110300.0 25.38
2020-02-25 27.34 26.8 27.34 26.81 87000.0 25.45
2020-02-24 27.49 27.2 27.39 27.2 37900.0 25.82
2020-02-21 27.54 27.51 27.51 27.54 58100.0 26.14
2020-02-20 27.5 27.39 27.47 27.48 47300.0 26.09
2020-02-19 27.55 27.43 27.54 27.43 169000.0 26.04
2020-02-18 27.53 27.45 27.48 27.51 46900.0 26.12