|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 9,26 | 30.323.400 | 9,51 | 9,19 | 9,45 | 00:00:00 | | 2003-05-20 | 9,27 | 36.524.300 | 9,36 | 9,12 | 9,27 | 00:00:00 | | 2003-05-21 | 9,00 | 51.834.800 | 9,29 | 8,93 | 9,29 | 00:00:00 | | 2003-05-22 | 9,24 | 30.207.700 | 9,27 | 9,03 | 9,09 | 00:00:00 | | 2003-05-23 | 9,29 | 24.604.900 | 9,38 | 9,15 | 9,33 | 00:00:00 | | 2003-05-26 | 9,24 | 13.928.700 | 9,43 | 9,24 | 9,31 | 00:00:00 | | 2003-05-27 | 9,37 | 27.875.900 | 9,37 | 9,10 | 9,17 | 00:00:00 | | 2003-05-28 | 9,52 | 40.827.100 | 9,58 | 9,22 | 9,44 | 00:00:00 | | 2003-05-29 | 9,60 | 26.924.000 | 9,69 | 9,46 | 9,47 | 00:00:00 | | 2003-05-30 | 9,55 | 32.285.000 | 9,75 | 9,51 | 9,59 | 00:00:00 | | 2003-06-02 | 9,84 | 33.839.900 | 9,89 | 9,68 | 9,69 | 00:00:00 | | 2003-06-03 | 9,84 | 30.977.000 | 9,85 | 9,71 | 9,72 | 00:00:00 | | 2003-06-04 | 9,91 | 36.546.600 | 9,95 | 9,78 | 9,92 | 00:00:00 | | 2003-06-05 | 9,82 | 41.132.100 | 9,98 | 9,72 | 9,94 | 00:00:00 | | 2003-06-06 | 10,01 | 34.643.800 | 10,06 | 9,84 | 9,88 | 00:00:00 | | 2003-06-09 | 9,89 | 22.188.500 | 9,99 | 9,82 | 9,91 | 00:00:00 | | 2003-06-10 | 9,88 | 25.948.700 | 9,97 | 9,82 | 9,82 | 00:00:00 | | 2003-06-11 | 10,09 | 36.112.100 | 10,09 | 9,88 | 9,94 | 00:00:00 | | 2003-06-12 | 10,19 | 38.751.900 | 10,19 | 10,07 | 10,08 | 00:00:00 | | 2003-06-13 | 10,11 | 33.208.600 | 10,25 | 10,08 | 10,16 | 00:00:00 | | 2003-06-16 | 10,22 | 31.253.500 | 10,24 | 9,97 | 10,01 | 00:00:00 | | 2003-06-17 | 10,26 | 42.122.400 | 10,41 | 10,25 | 10,36 | 00:00:00 | | 2003-06-18 | 10,38 | 35.981.500 | 10,44 | 10,26 | 10,32 | 00:00:00 | | 2003-06-19 | 10,25 | 31.843.200 | 10,50 | 10,25 | 10,37 | 00:00:00 | | 2003-06-20 | 10,40 | 58.647.800 | 10,40 | 10,22 | 10,22 | 00:00:00 | | 2003-06-23 | 10,19 | 57.807.500 | 10,38 | 10,18 | 10,28 | 00:00:00 | | 2003-06-24 | 10,14 | 29.792.600 | 10,26 | 10,11 | 10,14 | 00:00:00 | | 2003-06-25 | 10,28 | 46.696.100 | 10,28 | 10,14 | 10,22 | 00:00:00 | | 2003-06-26 | 10,27 | 25.802.000 | 10,29 | 10,11 | 10,16 | 00:00:00 | | 2003-06-27 | 10,28 | 25.158.400 | 10,37 | 10,21 | 10,35 | 00:00:00 | | 2003-06-30 | 10,11 | 34.447.400 | 10,36 | 10,11 | 10,23 | 00:00:00 | | 2003-07-01 | 9,93 | 46.432.400 | 10,19 | 9,84 | 10,19 | 00:00:00 | | 2003-07-02 | 10,12 | 39.156.200 | 10,13 | 10,02 | 10,07 | 00:00:00 | | 2003-07-03 | 9,97 | 35.603.000 | 10,09 | 9,86 | 10,07 | 00:00:00 | | 2003-07-04 | 9,94 | 16.774.300 | 10,05 | 9,92 | 9,93 | 00:00:00 | | 2003-07-07 | 10,07 | 34.747.800 | 10,12 | 9,99 | 9,99 | 00:00:00 | | 2003-07-08 | 10,03 | 32.152.500 | 10,15 | 9,95 | 10,09 | 00:00:00 | | 2003-07-09 | 10,02 | 27.786.400 | 10,10 | 9,96 | 10,06 | 00:00:00 | | 2003-07-10 | 9,90 | 24.418.400 | 10,03 | 9,86 | 10,01 | 00:00:00 | | 2003-07-11 | 10,05 | 20.249.100 | 10,05 | 9,83 | 9,87 | 00:00:00 | | 2003-07-14 | 10,27 | 27.644.400 | 10,32 | 10,05 | 10,13 | 00:00:00 | | 2003-07-15 | 10,18 | 26.000.500 | 10,31 | 10,17 | 10,23 | 00:00:00 | | 2003-07-16 | 10,06 | 24.854.600 | 10,30 | 9,96 | 10,25 | 00:00:00 | | 2003-07-17 | 10,03 | 25.797.300 | 10,10 | 9,90 | 10,02 | 00:00:00 | | 2003-07-18 | 9,96 | 28.048.200 | 10,10 | 9,91 | 10,04 | 00:00:00 | | 2003-07-21 | 9,83 | 23.935.600 | 10,08 | 9,78 | 10,06 | 00:00:00 | | 2003-07-22 | 9,91 | 21.499.400 | 9,91 | 9,78 | 9,83 | 00:00:00 | | 2003-07-23 | 10,05 | 56.358.200 | 10,20 | 9,75 | 9,96 | 00:00:00 | | 2003-07-24 | 10,20 | 38.575.400 | 10,29 | 10,05 | 10,12 | 00:00:00 | | 2003-07-25 | 10,05 | 25.364.200 | 10,24 | 10,02 | 10,15 | 00:00:00 | | 2003-07-28 | 10,15 | 31.430.200 | 10,29 | 10,10 | 10,20 | 00:00:00 | | 2003-07-29 | 10,10 | 41.891.300 | 10,28 | 10,03 | 10,11 | 00:00:00 | | 2003-07-30 | 10,29 | 45.436.300 | 10,39 | 10,10 | 10,11 | 00:00:00 | | 2003-07-31 | 10,39 | 47.325.900 | 10,46 | 10,21 | 10,35 | 00:00:00 | | 2003-08-01 | 10,27 | 25.698.400 | 10,45 | 10,21 | 10,36 | 00:00:00 | | 2003-08-04 | 10,17 | 21.787.700 | 10,35 | 10,10 | 10,24 | 00:00:00 | | 2003-08-05 | 10,28 | 20.618.600 | 10,39 | 10,19 | 10,25 | 00:00:00 | | 2003-08-06 | 10,24 | 25.802.000 | 10,28 | 10,15 | 10,18 | 00:00:00 | | 2003-08-07 | 10,20 | 26.344.400 | 10,27 | 10,16 | 10,25 | 00:00:00 | | 2003-08-08 | 10,26 | 19.610.500 | 10,32 | 10,21 | 10,27 | 00:00:00 | | 2003-08-11 | 10,31 | 20.954.500 | 10,37 | 10,25 | 10,27 | 00:00:00 | | 2003-08-12 | 10,35 | 15.950.900 | 10,41 | 10,31 | 10,34 | 00:00:00 | | 2003-08-13 | 10,38 | 19.353.800 | 10,46 | 10,32 | 10,41 | 00:00:00 | | 2003-08-14 | 10,69 | 32.992.400 | 10,69 | 10,38 | 10,40 | 00:00:00 | | 2003-08-15 | 10,69 | 0 | 10,69 | 10,69 | 10,69 | 00:00:00 | | 2003-08-18 | 10,88 | 29.145.500 | 10,96 | 10,75 | 10,77 | 00:00:00 | | 2003-08-19 | 10,99 | 28.624.500 | 11,03 | 10,90 | 10,96 | 00:00:00 | | 2003-08-20 | 10,93 | 22.984.000 | 10,98 | 10,84 | 10,94 | 00:00:00 | | 2003-08-21 | 11,03 | 30.193.900 | 11,10 | 10,95 | 10,96 | 00:00:00 | | 2003-08-22 | 10,95 | 18.639.900 | 11,06 | 10,91 | 10,96 | 00:00:00 | | 2003-08-25 | 10,86 | 13.359.900 | 10,95 | 10,84 | 10,94 | 00:00:00 | | 2003-08-26 | 10,76 | 17.401.300 | 10,93 | 10,75 | 10,88 | 00:00:00 | | 2003-08-27 | 10,79 | 20.042.100 | 10,85 | 10,72 | 10,84 | 00:00:00 | | 2003-08-28 | 10,84 | 20.524.000 | 10,95 | 10,76 | 10,80 | 00:00:00 | | 2003-08-29 | 10,72 | 37.183.000 | 10,94 | 10,69 | 10,93 | 00:00:00 | | 2003-09-01 | 10,81 | 22.666.700 | 10,87 | 10,75 | 10,78 | 00:00:00 | | 2003-09-02 | 10,82 | 31.915.700 | 10,90 | 10,78 | 10,83 | 00:00:00 | | 2003-09-03 | 11,04 | 40.527.300 | 11,07 | 10,87 | 10,87 | 00:00:00 | | 2003-09-04 | 11,07 | 27.785.500 | 11,07 | 10,98 | 11,01 | 00:00:00 | | 2003-09-05 | 11,00 | 31.415.400 | 11,14 | 11,00 | 11,04 | 00:00:00 | | 2003-09-08 | 11,11 | 25.457.400 | 11,15 | 11,00 | 11,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
