AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 442.50
+3.70 (0.84%)
At close: Aug 28, 2026
BMV:T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 430.00 | 443.00 | 430.00 | 442.50 | 442.50 | 0.84% | 280 |
| Aug 26, 2026 | 437.00 | 438.80 | 437.00 | 438.80 | 438.80 | 0.18% | 287 |
| Aug 25, 2026 | 433.64 | 438.01 | 433.64 | 438.01 | 438.01 | 0.46% | 121 |
| Aug 24, 2026 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 1.73% | 35 |
| Aug 21, 2026 | 430.75 | 430.75 | 428.59 | 428.59 | 428.59 | 0.37% | 2,833 |
| Aug 19, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | -0.23% | 487 |
| Aug 18, 2026 | 418.21 | 428.00 | 418.21 | 428.00 | 428.00 | 1.18% | 380 |
| Aug 17, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0.04% | 17 |
| Aug 14, 2026 | 424.01 | 424.99 | 422.85 | 422.85 | 422.85 | 0.68% | 304 |
| Aug 13, 2026 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | - | 54 |
| Aug 12, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 22 |
| Aug 11, 2026 | 413.00 | 424.00 | 410.23 | 420.00 | 420.00 | 4.32% | 147 |
| Aug 10, 2026 | 400.00 | 402.61 | 400.00 | 402.61 | 402.61 | -0.89% | 26 |
| Aug 7, 2026 | 406.00 | 406.23 | 406.00 | 406.23 | 406.23 | -0.07% | 20 |
| Aug 6, 2026 | 405.99 | 408.29 | 405.99 | 406.53 | 406.53 | 1.18% | 507 |
| Aug 5, 2026 | 401.78 | 401.78 | 401.78 | 401.78 | 401.78 | -0.74% | 30 |
| Aug 4, 2026 | 406.81 | 406.81 | 404.77 | 404.77 | 404.77 | -1.04% | 38 |
| Aug 3, 2026 | 404.20 | 409.02 | 404.20 | 409.02 | 409.02 | 1.66% | 86,223 |
| Jul 31, 2026 | 400.00 | 403.00 | 400.00 | 402.33 | 402.33 | -5.67% | 20,187 |
| Jul 29, 2026 | 427.70 | 429.49 | 426.50 | 426.50 | 426.50 | -0.66% | 55,086 |
| Jul 28, 2026 | 431.51 | 431.51 | 429.35 | 429.35 | 429.35 | 0.60% | 1,027 |
| Jul 27, 2026 | 420.99 | 427.50 | 420.99 | 426.80 | 426.80 | 1.38% | 20,861 |
| Jul 24, 2026 | 413.00 | 421.00 | 412.00 | 421.00 | 421.00 | 4.21% | 442 |
| Jul 23, 2026 | 400.00 | 404.01 | 400.00 | 403.99 | 403.99 | 2.53% | 4,802 |
| Jul 22, 2026 | 390.00 | 410.00 | 390.00 | 394.02 | 394.02 | 1.62% | 3,354 |
| Jul 21, 2026 | 383.50 | 387.75 | 382.00 | 387.75 | 387.75 | 1.50% | 1,649 |
| Jul 20, 2026 | 387.00 | 387.00 | 382.01 | 382.01 | 382.01 | -0.26% | 11,768 |
| Jul 17, 2026 | 388.00 | 388.93 | 383.00 | 383.00 | 383.00 | -0.55% | 69 |
| Jul 16, 2026 | 384.00 | 385.10 | 383.00 | 385.10 | 385.10 | 3.94% | 81 |
| Jul 15, 2026 | 372.71 | 372.71 | 370.51 | 370.51 | 370.51 | -0.40% | 84 |
| Jul 14, 2026 | 375.27 | 375.27 | 371.20 | 372.00 | 372.00 | -1.14% | 106 |
| Jul 13, 2026 | 369.02 | 376.30 | 369.02 | 376.30 | 376.30 | 1.16% | 1,277 |
| Jul 10, 2026 | 370.89 | 373.00 | 369.46 | 372.00 | 372.00 | 2.16% | 1,891 |
| Jul 9, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 364.13 | -0.29% | 32 |
| Jul 8, 2026 | 372.00 | 372.00 | 370.00 | 370.07 | 365.19 | 0.55% | 168 |
| Jul 7, 2026 | 361.00 | 370.00 | 361.00 | 368.04 | 363.19 | 2.80% | 4,302 |
| Jul 6, 2026 | 356.02 | 360.00 | 356.02 | 358.00 | 353.28 | 1.70% | 228 |
| Jul 2, 2026 | 362.00 | 362.00 | 350.00 | 352.00 | 347.36 | -1.79% | 155 |
| Jul 1, 2026 | 362.03 | 362.03 | 357.90 | 358.43 | 353.70 | -1.80% | 15,424 |
| Jun 30, 2026 | 378.00 | 378.00 | 361.27 | 365.00 | 360.19 | -4.45% | 29,910 |
| Jun 29, 2026 | 384.00 | 386.00 | 378.50 | 382.00 | 376.96 | -3.17% | 187 |
| Jun 26, 2026 | 394.89 | 394.89 | 394.49 | 394.50 | 389.30 | 0.64% | 328 |
| Jun 25, 2026 | 390.00 | 394.50 | 390.00 | 392.00 | 386.83 | -1.26% | 277 |
| Jun 24, 2026 | 400.00 | 400.00 | 390.00 | 397.00 | 391.76 | -1.24% | 397 |
| Jun 23, 2026 | 381.47 | 402.86 | 381.47 | 402.00 | 396.70 | 4.12% | 1,346 |
| Jun 22, 2026 | 385.00 | 388.93 | 383.00 | 386.11 | 381.02 | 0.83% | 136 |
| Jun 18, 2026 | 382.08 | 388.50 | 380.71 | 382.95 | 377.90 | -0.28% | 821 |
| Jun 17, 2026 | 395.02 | 395.02 | 384.00 | 384.01 | 378.94 | -2.79% | 96 |
| Jun 16, 2026 | 400.00 | 400.00 | 395.02 | 395.02 | 389.81 | -1.74% | 377 |
| Jun 15, 2026 | 399.00 | 405.52 | 399.00 | 402.01 | 396.71 | - | 1,235 |