|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 11,11 | 25.457.400 | 11,15 | 11,00 | 11,00 | 00:00:00 | | 2003-09-09 | 11,00 | 26.756.500 | 11,16 | 10,96 | 11,15 | 00:00:00 | | 2003-09-10 | 10,82 | 38.897.800 | 10,95 | 10,71 | 10,91 | 00:00:00 | | 2003-09-11 | 10,84 | 26.745.700 | 10,91 | 10,71 | 10,75 | 00:00:00 | | 2003-09-12 | 10,62 | 33.200.800 | 10,91 | 10,62 | 10,89 | 00:00:00 | | 2003-09-15 | 10,71 | 23.235.400 | 10,75 | 10,64 | 10,67 | 00:00:00 | | 2003-09-16 | 10,90 | 36.307.500 | 10,90 | 10,68 | 10,75 | 00:00:00 | | 2003-09-17 | 10,91 | 32.393.700 | 10,98 | 10,89 | 10,98 | 00:00:00 | | 2003-09-18 | 11,02 | 44.072.400 | 11,02 | 10,86 | 10,90 | 00:00:00 | | 2003-09-19 | 10,80 | 87.569.600 | 11,05 | 10,76 | 11,02 | 00:00:00 | | 2003-09-22 | 10,51 | 65.513.700 | 10,74 | 10,47 | 10,74 | 00:00:00 | | 2003-09-23 | 10,60 | 63.026.800 | 10,65 | 10,37 | 10,58 | 00:00:00 | | 2003-09-24 | 10,42 | 75.762.800 | 10,70 | 10,31 | 10,66 | 00:00:00 | | 2003-09-25 | 10,45 | 56.772.500 | 10,45 | 10,23 | 10,30 | 00:00:00 | | 2003-09-26 | 10,32 | 44.695.200 | 10,40 | 10,22 | 10,36 | 00:00:00 | | 2003-09-29 | 10,32 | 33.699.700 | 10,36 | 10,22 | 10,31 | 00:00:00 | | 2003-09-30 | 10,14 | 50.426.000 | 10,34 | 10,09 | 10,32 | 00:00:00 | | 2003-10-01 | 10,24 | 32.056.700 | 10,24 | 10,11 | 10,17 | 00:00:00 | | 2003-10-02 | 10,23 | 50.303.500 | 10,43 | 10,17 | 10,36 | 00:00:00 | | 2003-10-03 | 10,65 | 43.388.500 | 10,65 | 10,24 | 10,26 | 00:00:00 | | 2003-10-06 | 10,62 | 35.728.100 | 10,69 | 10,58 | 10,66 | 00:00:00 | | 2003-10-07 | 10,67 | 36.957.800 | 10,67 | 10,50 | 10,63 | 00:00:00 | | 2003-10-08 | 10,74 | 44.088.800 | 10,83 | 10,59 | 10,63 | 00:00:00 | | 2003-10-09 | 10,94 | 47.464.900 | 10,94 | 10,58 | 10,78 | 00:00:00 | | 2003-10-10 | 10,78 | 67.978.300 | 11,03 | 10,65 | 10,90 | 00:00:00 | | 2003-10-13 | 10,92 | 23.524.000 | 10,94 | 10,81 | 10,84 | 00:00:00 | | 2003-10-14 | 10,82 | 27.461.400 | 10,95 | 10,77 | 10,94 | 00:00:00 | | 2003-10-15 | 10,71 | 35.156.000 | 10,86 | 10,68 | 10,81 | 00:00:00 | | 2003-10-16 | 10,75 | 33.135.300 | 10,80 | 10,64 | 10,68 | 00:00:00 | | 2003-10-17 | 10,62 | 31.217.700 | 10,82 | 10,61 | 10,78 | 00:00:00 | | 2003-10-20 | 10,59 | 31.374.800 | 10,69 | 10,53 | 10,58 | 00:00:00 | | 2003-10-21 | 10,62 | 31.731.400 | 10,67 | 10,54 | 10,65 | 00:00:00 | | 2003-10-22 | 10,42 | 27.974.800 | 10,61 | 10,42 | 10,52 | 00:00:00 | | 2003-10-23 | 10,38 | 32.406.800 | 10,38 | 10,25 | 10,31 | 00:00:00 | | 2003-10-24 | 10,31 | 21.354.500 | 10,45 | 10,27 | 10,34 | 00:00:00 | | 2003-10-27 | 10,47 | 21.431.100 | 10,52 | 10,37 | 10,39 | 00:00:00 | | 2003-10-28 | 10,57 | 26.787.100 | 10,60 | 10,45 | 10,47 | 00:00:00 | | 2003-10-29 | 10,64 | 20.840.100 | 10,69 | 10,60 | 10,69 | 00:00:00 | | 2003-10-30 | 10,71 | 41.654.700 | 10,85 | 10,58 | 10,65 | 00:00:00 | | 2003-10-31 | 10,70 | 39.589.100 | 10,75 | 10,63 | 10,64 | 00:00:00 | | 2003-11-03 | 10,80 | 32.468.700 | 10,80 | 10,64 | 10,70 | 00:00:00 | | 2003-11-04 | 10,73 | 40.618.300 | 10,85 | 10,72 | 10,80 | 00:00:00 | | 2003-11-05 | 10,77 | 24.692.500 | 10,78 | 10,65 | 10,73 | 00:00:00 | | 2003-11-06 | 10,80 | 33.066.300 | 10,84 | 10,71 | 10,80 | 00:00:00 | | 2003-11-07 | 10,80 | 31.147.900 | 10,93 | 10,76 | 10,83 | 00:00:00 | | 2003-11-10 | 10,76 | 21.592.800 | 10,85 | 10,72 | 10,76 | 00:00:00 | | 2003-11-11 | 10,71 | 21.437.900 | 10,75 | 10,66 | 10,71 | 00:00:00 | | 2003-11-12 | 10,80 | 18.169.000 | 10,80 | 10,70 | 10,74 | 00:00:00 | | 2003-11-13 | 10,85 | 46.738.200 | 11,01 | 10,84 | 10,87 | 00:00:00 | | 2003-11-14 | 10,89 | 30.810.700 | 10,96 | 10,84 | 10,88 | 00:00:00 | | 2003-11-17 | 10,62 | 25.181.000 | 10,76 | 10,58 | 10,74 | 00:00:00 | | 2003-11-18 | 10,61 | 32.909.600 | 10,72 | 10,51 | 10,71 | 00:00:00 | | 2003-11-19 | 10,60 | 41.171.400 | 10,64 | 10,44 | 10,49 | 00:00:00 | | 2003-11-20 | 10,49 | 45.615.900 | 10,65 | 10,37 | 10,65 | 00:00:00 | | 2003-11-21 | 10,52 | 31.057.800 | 10,57 | 10,43 | 10,45 | 00:00:00 | | 2003-11-24 | 10,75 | 34.720.800 | 10,76 | 10,55 | 10,60 | 00:00:00 | | 2003-11-25 | 10,72 | 34.633.300 | 10,82 | 10,69 | 10,77 | 00:00:00 | | 2003-11-26 | 10,74 | 46.171.000 | 10,85 | 10,69 | 10,70 | 00:00:00 | | 2003-11-27 | 10,82 | 14.441.400 | 10,83 | 10,77 | 10,78 | 00:00:00 | | 2003-11-28 | 10,80 | 23.790.800 | 10,85 | 10,70 | 10,80 | 00:00:00 | | 2003-12-01 | 10,96 | 39.005.600 | 10,96 | 10,84 | 10,85 | 00:00:00 | | 2003-12-02 | 10,88 | 41.442.600 | 10,98 | 10,78 | 10,97 | 00:00:00 | | 2003-12-03 | 10,98 | 37.699.200 | 10,98 | 10,80 | 10,83 | 00:00:00 | | 2003-12-04 | 10,97 | 31.447.300 | 10,99 | 10,86 | 10,92 | 00:00:00 | | 2003-12-05 | 10,95 | 26.089.700 | 10,98 | 10,88 | 10,94 | 00:00:00 | | 2003-12-08 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | | 2003-12-09 | 11,20 | 78.348.400 | 11,22 | 10,93 | 10,98 | 00:00:00 | | 2003-12-10 | 11,16 | 40.175.200 | 11,21 | 11,04 | 11,11 | 00:00:00 | | 2003-12-11 | 11,29 | 40.577.700 | 11,32 | 11,19 | 11,22 | 00:00:00 | | 2003-12-12 | 11,40 | 33.042.000 | 11,44 | 11,31 | 11,33 | 00:00:00 | | 2003-12-15 | 11,51 | 67.445.900 | 11,61 | 11,49 | 11,52 | 00:00:00 | | 2003-12-16 | 11,56 | 35.622.000 | 11,56 | 11,38 | 11,40 | 00:00:00 | | 2003-12-17 | 11,48 | 36.638.800 | 11,56 | 11,44 | 11,55 | 00:00:00 | | 2003-12-18 | 11,62 | 43.432.700 | 11,65 | 11,44 | 11,50 | 00:00:00 | | 2003-12-19 | 11,66 | 94.101.400 | 11,67 | 11,54 | 11,62 | 00:00:00 | | 2003-12-22 | 11,59 | 87.205.100 | 11,65 | 11,56 | 11,58 | 00:00:00 | | 2003-12-23 | 11,72 | 27.580.900 | 11,74 | 11,59 | 11,62 | 00:00:00 | | 2003-12-24 | 11,72 | 0 | 11,72 | 11,72 | 11,72 | 00:00:00 | | 2003-12-25 | 11,72 | 0 | 11,72 | 11,72 | 11,72 | 00:00:00 | | 2003-12-26 | 11,72 | 0 | 11,72 | 11,72 | 11,72 | 00:00:00 | | 2003-12-29 | 11,78 | 22.531.600 | 11,83 | 11,68 | 11,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
