AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 520.00
-1.00 (-0.19%)
Last updated: Aug 7, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 512.54 | 512.54 | 510.31 | 510.31 | - | -2.44% | 24 |
| Aug 7, 2025 | 510.00 | 523.06 | 509.99 | 523.06 | - | 0.40% | 455 |
| Aug 6, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | - | 0.28% | 33 |
| Aug 5, 2025 | 520.00 | 520.00 | 519.54 | 519.54 | - | -0.66% | 384 |
| Aug 4, 2025 | 523.00 | 524.65 | 522.99 | 522.99 | - | -0.82% | 9,288 |
| Aug 1, 2025 | 520.32 | 527.30 | 520.32 | 527.30 | - | 1.34% | 121 |
| Jul 31, 2025 | 516.01 | 520.32 | 516.01 | 520.32 | - | 0.84% | 45 |
| Jul 30, 2025 | 515.00 | 517.57 | 515.00 | 516.00 | - | 0.51% | 303 |
| Jul 29, 2025 | 519.00 | 519.00 | 513.40 | 513.40 | - | -1.08% | 475 |
| Jul 28, 2025 | 516.99 | 519.00 | 516.50 | 519.00 | - | -0.19% | 178 |
| Jul 25, 2025 | 521.74 | 521.74 | 520.00 | 520.00 | - | 0.76% | 41,303 |
| Jul 24, 2025 | 516.00 | 516.10 | 516.00 | 516.10 | - | 1.09% | 270 |
| Jul 23, 2025 | 507.58 | 513.13 | 492.00 | 510.56 | - | 0.08% | 314 |
| Jul 22, 2025 | 512.01 | 512.01 | 510.14 | 510.14 | - | 0.03% | 129 |
| Jul 21, 2025 | 510.00 | 510.01 | 510.00 | 510.01 | - | 0.99% | 23 |
| Jul 18, 2025 | 505.00 | 505.01 | 505.00 | 505.00 | - | -0.30% | 82 |
| Jul 17, 2025 | 504.00 | 506.52 | 504.00 | 506.52 | - | 0.10% | 652 |
| Jul 16, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | - | -0.20% | 93 |
| Jul 15, 2025 | 509.99 | 509.99 | 505.50 | 507.01 | - | -0.59% | 168 |
| Jul 14, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | - | 1.29% | 16 |
| Jul 11, 2025 | 516.59 | 516.59 | 503.50 | 503.50 | - | -2.42% | 194 |
| Jul 10, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | - | -2.46% | 10 |
| Jul 9, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | - | - | - |
| Jul 8, 2025 | 527.35 | 529.00 | 526.01 | 529.00 | - | -0.19% | 67 |
| Jul 7, 2025 | 529.33 | 530.00 | 527.00 | 530.00 | - | -0.37% | 32,180 |
| Jul 4, 2025 | 531.99 | 531.99 | 531.99 | 531.99 | - | 1.24% | 6 |
| Jul 3, 2025 | 530.00 | 530.00 | 525.45 | 525.45 | - | -1.60% | 775 |
| Jul 2, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | - | -1.53% | 94 |
| Jul 1, 2025 | 542.29 | 542.29 | 542.29 | 542.29 | - | -0.31% | 25 |
| Jun 30, 2025 | 525.00 | 544.00 | 525.00 | 543.98 | - | 3.03% | 379 |
| Jun 27, 2025 | 530.00 | 530.00 | 528.00 | 528.00 | - | -0.45% | 2,111 |
| Jun 26, 2025 | 528.20 | 530.41 | 528.20 | 530.41 | - | -1.01% | 54 |
| Jun 25, 2025 | 534.01 | 535.80 | 534.01 | 535.80 | - | 0.34% | 66 |
| Jun 24, 2025 | 533.56 | 534.01 | 533.56 | 534.01 | - | -0.42% | 29 |
| Jun 23, 2025 | 533.56 | 536.25 | 533.55 | 536.25 | - | - | 130 |
| Jun 20, 2025 | 528.15 | 536.25 | 527.00 | 536.25 | - | 1.51% | 82 |
| Jun 19, 2025 | 528.29 | 528.29 | 528.29 | 528.29 | - | 0.61% | 19 |
| Jun 18, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | - | - | - |
| Jun 17, 2025 | 529.50 | 530.10 | 525.00 | 525.10 | - | -2.32% | 88 |
| Jun 16, 2025 | 541.00 | 541.00 | 537.58 | 537.58 | - | -0.63% | 19 |
| Jun 13, 2025 | 540.99 | 540.99 | 540.99 | 540.99 | - | - | - |
| Jun 12, 2025 | 540.99 | 540.99 | 540.99 | 540.99 | - | - | - |
| Jun 11, 2025 | 540.99 | 540.99 | 540.99 | 540.99 | - | -0.42% | 6 |
| Jun 10, 2025 | 542.20 | 544.15 | 540.00 | 543.25 | - | 2.50% | 656 |
| Jun 9, 2025 | 535.00 | 540.00 | 530.00 | 530.00 | - | -0.93% | 103 |
| Jun 6, 2025 | 522.00 | 538.00 | 522.00 | 535.00 | - | 2.39% | 87 |
| Jun 5, 2025 | 522.50 | 522.50 | 522.50 | 522.50 | - | -1.96% | 22 |
| Jun 4, 2025 | 538.66 | 538.66 | 530.40 | 532.94 | - | -0.57% | 134 |
| Jun 3, 2025 | 535.99 | 535.99 | 535.99 | 535.99 | - | -0.04% | 9 |
| Jun 2, 2025 | 536.23 | 536.23 | 536.23 | 536.23 | - | -0.14% | 23 |