|
 TELEFONICA - [Ticker: TEF.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TEF.MC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,00 | 13.426.000 | 26,19 | 24,80 | 25,85 | 00:00:00 | | 2000-01-04 | 23,97 | 14.921.000 | 25,07 | 23,55 | 24,75 | 00:00:00 | | 2000-01-05 | 22,85 | 16.442.600 | 23,48 | 22,69 | 23,01 | 00:00:00 | | 2000-01-06 | 22,85 | 0 | 22,85 | 22,85 | 22,85 | 00:00:00 | | 2000-01-07 | 22,89 | 17.396.300 | 22,94 | 22,52 | 22,90 | 00:00:00 | | 2000-01-10 | 23,58 | 11.180.100 | 23,97 | 23,31 | 23,97 | 00:00:00 | | 2000-01-11 | 23,60 | 11.986.600 | 23,95 | 23,25 | 23,95 | 00:00:00 | | 2000-01-12 | 23,05 | 17.869.800 | 23,89 | 23,04 | 23,32 | 00:00:00 | | 2000-01-13 | 24,45 | 38.577.000 | 26,50 | 23,85 | 24,00 | 00:00:00 | | 2000-01-14 | 25,20 | 37.345.200 | 25,40 | 24,20 | 24,50 | 00:00:00 | | 2000-01-17 | 26,65 | 28.334.200 | 27,21 | 25,70 | 25,90 | 00:00:00 | | 2000-01-18 | 26,50 | 27.228.500 | 27,78 | 26,45 | 27,15 | 00:00:00 | | 2000-01-19 | 26,30 | 17.501.300 | 26,92 | 26,13 | 26,30 | 00:00:00 | | 2000-01-20 | 25,64 | 18.027.000 | 26,47 | 25,56 | 26,20 | 00:00:00 | | 2000-01-21 | 25,24 | 17.878.100 | 25,63 | 24,90 | 25,19 | 00:00:00 | | 2000-01-24 | 25,10 | 14.852.900 | 25,73 | 24,85 | 25,20 | 00:00:00 | | 2000-01-25 | 24,39 | 15.787.700 | 24,89 | 24,25 | 24,69 | 00:00:00 | | 2000-01-26 | 25,19 | 20.303.500 | 25,19 | 24,48 | 24,65 | 00:00:00 | | 2000-01-27 | 26,49 | 25.153.800 | 27,04 | 25,42 | 25,65 | 00:00:00 | | 2000-01-28 | 26,35 | 18.251.500 | 27,00 | 25,95 | 26,80 | 00:00:00 | | 2000-01-31 | 25,90 | 16.885.500 | 26,39 | 25,50 | 25,90 | 00:00:00 | | 2000-02-01 | 26,87 | 19.767.200 | 27,05 | 25,91 | 26,01 | 00:00:00 | | 2000-02-02 | 27,77 | 21.362.700 | 28,14 | 26,68 | 26,90 | 00:00:00 | | 2000-02-03 | 28,85 | 20.117.600 | 28,95 | 27,81 | 27,99 | 00:00:00 | | 2000-02-04 | 29,20 | 17.449.800 | 29,95 | 28,99 | 29,00 | 00:00:00 | | 2000-02-07 | 28,61 | 16.124.300 | 29,80 | 28,61 | 29,24 | 00:00:00 | | 2000-02-08 | 29,35 | 13.821.600 | 29,84 | 28,80 | 28,95 | 00:00:00 | | 2000-02-09 | 30,70 | 22.069.200 | 31,69 | 29,52 | 29,55 | 00:00:00 | | 2000-02-10 | 30,66 | 21.976.100 | 31,48 | 30,15 | 30,20 | 00:00:00 | | 2000-02-11 | 31,94 | 16.628.500 | 31,94 | 31,06 | 31,31 | 00:00:00 | | 2000-02-14 | 31,51 | 16.259.600 | 32,40 | 31,26 | 32,05 | 00:00:00 | | 2000-02-15 | 30,25 | 14.909.600 | 31,51 | 30,21 | 31,40 | 00:00:00 | | 2000-02-16 | 29,70 | 26.210.000 | 30,69 | 29,15 | 30,50 | 00:00:00 | | 2000-02-17 | 29,45 | 12.831.400 | 30,14 | 28,80 | 29,70 | 00:00:00 | | 2000-02-18 | 29,57 | 14.261.300 | 30,07 | 29,40 | 29,50 | 00:00:00 | | 2000-02-21 | 28,78 | 9.695.700 | 29,18 | 28,53 | 28,80 | 00:00:00 | | 2000-02-22 | 28,10 | 18.045.000 | 29,32 | 27,95 | 28,60 | 00:00:00 | | 2000-02-23 | 28,38 | 21.087.000 | 28,86 | 28,18 | 28,35 | 00:00:00 | | 2000-02-24 | 29,13 | 17.197.400 | 29,95 | 28,74 | 28,80 | 00:00:00 | | 2000-02-25 | 29,77 | 12.264.000 | 29,88 | 29,37 | 29,55 | 00:00:00 | | 2000-02-28 | 29,35 | 10.492.400 | 29,88 | 29,20 | 29,60 | 00:00:00 | | 2000-02-29 | 29,85 | 12.644.700 | 30,05 | 29,15 | 29,55 | 00:00:00 | | 2000-03-01 | 29,90 | 13.035.000 | 30,75 | 29,75 | 30,13 | 00:00:00 | | 2000-03-02 | 31,50 | 19.909.800 | 31,50 | 29,92 | 30,15 | 00:00:00 | | 2000-03-03 | 32,20 | 22.392.900 | 32,80 | 29,00 | 31,75 | 00:00:00 | | 2000-03-06 | 32,60 | 13.678.100 | 33,12 | 32,25 | 32,75 | 00:00:00 | | 2000-03-07 | 31,50 | 10.896.900 | 32,80 | 31,50 | 32,60 | 00:00:00 | | 2000-03-08 | 30,82 | 14.690.400 | 31,25 | 30,32 | 30,85 | 00:00:00 | | 2000-03-09 | 30,51 | 11.153.000 | 31,10 | 30,51 | 30,90 | 00:00:00 | | 2000-03-10 | 30,31 | 10.798.700 | 31,35 | 30,18 | 30,89 | 00:00:00 | | 2000-03-13 | 30,31 | 0 | 30,31 | 30,31 | 30,31 | 00:00:00 | | 2000-03-14 | 30,15 | 11.256.100 | 30,45 | 29,46 | 30,00 | 00:00:00 | | 2000-03-15 | 28,70 | 13.369.900 | 29,89 | 28,65 | 29,70 | 00:00:00 | | 2000-03-16 | 28,30 | 19.562.300 | 29,33 | 27,90 | 29,00 | 00:00:00 | | 2000-03-17 | 27,50 | 31.941.800 | 29,15 | 27,45 | 28,91 | 00:00:00 | | 2000-03-20 | 28,01 | 24.124.900 | 29,03 | 27,94 | 28,00 | 00:00:00 | | 2000-03-21 | 28,10 | 19.591.400 | 28,56 | 27,94 | 28,30 | 00:00:00 | | 2000-03-22 | 28,10 | 21.006.600 | 28,85 | 27,70 | 28,50 | 00:00:00 | | 2000-03-23 | 28,05 | 15.131.600 | 28,43 | 27,36 | 28,10 | 00:00:00 | | 2000-03-24 | 27,90 | 14.358.600 | 28,40 | 27,66 | 28,25 | 00:00:00 | | 2000-03-27 | 27,77 | 8.452.300 | 28,19 | 27,66 | 28,10 | 00:00:00 | | 2000-03-28 | 27,66 | 14.761.500 | 28,12 | 27,45 | 27,75 | 00:00:00 | | 2000-03-29 | 27,05 | 16.069.100 | 27,64 | 26,95 | 27,50 | 00:00:00 | | 2000-03-30 | 26,10 | 17.729.200 | 26,90 | 26,05 | 26,80 | 00:00:00 | | 2000-03-31 | 26,40 | 23.419.600 | 26,70 | 25,40 | 26,00 | 00:00:00 | | 2000-04-03 | 25,35 | 22.239.700 | 26,48 | 25,10 | 26,11 | 00:00:00 | | 2000-04-04 | 24,80 | 23.839.300 | 25,43 | 24,80 | 25,07 | 00:00:00 | | 2000-04-05 | 24,23 | 21.221.100 | 25,10 | 24,00 | 24,60 | 00:00:00 | | 2000-04-06 | 25,40 | 20.652.200 | 25,72 | 24,33 | 24,60 | 00:00:00 | | 2000-04-07 | 26,13 | 19.672.000 | 26,27 | 25,75 | 25,79 | 00:00:00 | | 2000-04-10 | 26,20 | 16.725.200 | 27,02 | 26,20 | 26,47 | 00:00:00 | | 2000-04-11 | 24,95 | 16.092.500 | 26,00 | 24,90 | 25,50 | 00:00:00 | | 2000-04-12 | 25,30 | 13.193.500 | 25,77 | 25,02 | 25,20 | 00:00:00 | | 2000-04-13 | 25,02 | 15.942.700 | 25,37 | 24,57 | 24,79 | 00:00:00 | | 2000-04-14 | 24,30 | 24.793.500 | 24,98 | 24,22 | 24,69 | 00:00:00 | | 2000-04-17 | 23,80 | 21.861.900 | 24,05 | 23,00 | 23,30 | 00:00:00 | | 2000-04-18 | 24,07 | 19.138.300 | 24,55 | 24,00 | 24,20 | 00:00:00 | | 2000-04-19 | 24,39 | 14.824.800 | 24,77 | 24,20 | 24,50 | 00:00:00 | | 2000-04-20 | 24,70 | 14.683.100 | 25,20 | 24,30 | 24,39 | 00:00:00 | | 2000-04-21 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | 2000-04-24 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
