|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 13,27 | 27.908.100 | 13,34 | 13,25 | 13,25 | 00:00:00 | | 2004-11-30 | 13,22 | 34.371.200 | 13,33 | 13,20 | 13,23 | 00:00:00 | | 2004-12-01 | 13,49 | 42.770.700 | 13,58 | 13,18 | 13,19 | 00:00:00 | | 2004-12-02 | 13,65 | 41.693.000 | 13,69 | 13,57 | 13,60 | 00:00:00 | | 2004-12-03 | 13,60 | 73.808.500 | 13,80 | 13,55 | 13,65 | 00:00:00 | | 2004-12-06 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2004-12-07 | 13,82 | 53.486.700 | 13,86 | 13,54 | 13,54 | 00:00:00 | | 2004-12-08 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2004-12-09 | 13,67 | 63.283.000 | 13,94 | 13,67 | 13,79 | 00:00:00 | | 2004-12-10 | 13,86 | 32.215.200 | 13,86 | 13,74 | 13,74 | 00:00:00 | | 2004-12-13 | 13,96 | 37.144.100 | 13,98 | 13,89 | 13,90 | 00:00:00 | | 2004-12-14 | 13,90 | 34.207.700 | 14,08 | 13,87 | 14,00 | 00:00:00 | | 2004-12-15 | 13,76 | 35.572.300 | 13,96 | 13,76 | 13,96 | 00:00:00 | | 2004-12-16 | 13,75 | 51.549.600 | 13,87 | 13,75 | 13,81 | 00:00:00 | | 2004-12-17 | 13,60 | 114.405.200 | 13,83 | 13,54 | 13,76 | 00:00:00 | | 2004-12-20 | 13,61 | 50.712.500 | 13,70 | 13,57 | 13,60 | 00:00:00 | | 2004-12-21 | 13,66 | 22.557.700 | 13,71 | 13,57 | 13,65 | 00:00:00 | | 2004-12-22 | 13,80 | 27.538.700 | 13,81 | 13,72 | 13,75 | 00:00:00 | | 2004-12-23 | 13,87 | 21.537.200 | 13,87 | 13,77 | 13,77 | 00:00:00 | | 2004-12-24 | 13,87 | 0 | 13,87 | 13,87 | 13,87 | 00:00:00 | | 2004-12-27 | 13,82 | 15.351.800 | 13,90 | 13,82 | 13,90 | 00:00:00 | | 2004-12-28 | 13,88 | 8.433.500 | 13,88 | 13,82 | 13,84 | 00:00:00 | | 2004-12-29 | 13,94 | 13.660.800 | 13,94 | 13,85 | 13,91 | 00:00:00 | | 2004-12-30 | 13,86 | 17.341.000 | 13,97 | 13,86 | 13,94 | 00:00:00 | | 2004-12-31 | 13,86 | 0 | 13,86 | 13,86 | 13,86 | 00:00:00 | | 2005-01-03 | 14,01 | 27.563.500 | 14,07 | 13,87 | 13,93 | 00:00:00 | | 2005-01-04 | 14,03 | 31.050.100 | 14,09 | 13,97 | 13,98 | 00:00:00 | | 2005-01-05 | 13,91 | 33.375.800 | 13,96 | 13,84 | 13,91 | 00:00:00 | | 2005-01-06 | 13,91 | 0 | 13,91 | 13,91 | 13,91 | 00:00:00 | | 2005-01-07 | 13,99 | 34.943.000 | 14,05 | 13,92 | 13,98 | 00:00:00 | | 2005-01-10 | 13,88 | 25.147.300 | 14,03 | 13,87 | 14,00 | 00:00:00 | | 2005-01-11 | 13,68 | 37.566.500 | 13,90 | 13,68 | 13,88 | 00:00:00 | | 2005-01-12 | 13,60 | 33.847.200 | 13,71 | 13,54 | 13,68 | 00:00:00 | | 2005-01-13 | 13,70 | 39.927.600 | 13,73 | 13,60 | 13,68 | 00:00:00 | | 2005-01-14 | 13,59 | 36.791.700 | 13,64 | 13,53 | 13,61 | 00:00:00 | | 2005-01-17 | 13,71 | 23.543.300 | 13,71 | 13,60 | 13,62 | 00:00:00 | | 2005-01-18 | 13,75 | 64.354.000 | 13,82 | 13,68 | 13,69 | 00:00:00 | | 2005-01-19 | 13,71 | 31.183.700 | 13,89 | 13,71 | 13,80 | 00:00:00 | | 2005-01-20 | 13,53 | 36.061.700 | 13,65 | 13,53 | 13,61 | 00:00:00 | | 2005-01-21 | 13,50 | 32.822.500 | 13,67 | 13,50 | 13,60 | 00:00:00 | | 2005-01-24 | 13,44 | 36.481.600 | 13,52 | 13,32 | 13,50 | 00:00:00 | | 2005-01-25 | 13,56 | 34.542.600 | 13,58 | 13,38 | 13,40 | 00:00:00 | | 2005-01-26 | 13,69 | 43.282.500 | 13,79 | 13,56 | 13,58 | 00:00:00 | | 2005-01-27 | 13,81 | 36.023.800 | 13,81 | 13,67 | 13,74 | 00:00:00 | | 2005-01-28 | 13,84 | 31.506.700 | 13,88 | 13,74 | 13,78 | 00:00:00 | | 2005-01-31 | 13,96 | 32.364.600 | 13,96 | 13,85 | 13,85 | 00:00:00 | | 2005-02-01 | 14,00 | 55.661.900 | 14,00 | 13,92 | 13,97 | 00:00:00 | | 2005-02-02 | 14,02 | 60.426.400 | 14,05 | 13,95 | 14,00 | 00:00:00 | | 2005-02-03 | 13,96 | 35.229.700 | 14,04 | 13,88 | 14,02 | 00:00:00 | | 2005-02-04 | 14,16 | 37.478.500 | 14,18 | 13,97 | 14,00 | 00:00:00 | | 2005-02-07 | 14,31 | 41.350.500 | 14,33 | 14,23 | 14,24 | 00:00:00 | | 2005-02-08 | 14,28 | 27.860.200 | 14,36 | 14,20 | 14,30 | 00:00:00 | | 2005-02-09 | 14,26 | 34.809.000 | 14,30 | 14,12 | 14,28 | 00:00:00 | | 2005-02-10 | 14,23 | 30.453.500 | 14,30 | 14,18 | 14,26 | 00:00:00 | | 2005-02-11 | 14,46 | 63.123.900 | 14,46 | 14,24 | 14,29 | 00:00:00 | | 2005-02-14 | 14,46 | 19.284.000 | 14,47 | 14,37 | 14,46 | 00:00:00 | | 2005-02-15 | 14,56 | 33.131.700 | 14,61 | 14,40 | 14,41 | 00:00:00 | | 2005-02-16 | 14,47 | 33.634.100 | 14,53 | 14,43 | 14,51 | 00:00:00 | | 2005-02-17 | 14,39 | 34.441.700 | 14,52 | 14,36 | 14,46 | 00:00:00 | | 2005-02-18 | 14,29 | 36.848.800 | 14,45 | 14,25 | 14,39 | 00:00:00 | | 2005-02-21 | 14,19 | 31.742.500 | 14,34 | 14,12 | 14,30 | 00:00:00 | | 2005-02-22 | 13,91 | 49.543.700 | 14,13 | 13,88 | 14,11 | 00:00:00 | | 2005-02-23 | 13,95 | 51.678.000 | 13,95 | 13,72 | 13,80 | 00:00:00 | | 2005-02-24 | 13,90 | 29.330.900 | 13,97 | 13,86 | 13,97 | 00:00:00 | | 2005-02-25 | 14,12 | 32.053.900 | 14,17 | 14,00 | 14,00 | 00:00:00 | | 2005-02-28 | 13,90 | 37.818.900 | 14,17 | 13,89 | 14,10 | 00:00:00 | | 2005-03-01 | 14,03 | 30.817.600 | 14,06 | 13,87 | 13,88 | 00:00:00 | | 2005-03-02 | 14,00 | 29.490.700 | 14,03 | 13,86 | 14,01 | 00:00:00 | | 2005-03-03 | 13,89 | 27.268.100 | 13,94 | 13,85 | 13,90 | 00:00:00 | | 2005-03-04 | 14,05 | 25.152.800 | 14,05 | 13,86 | 13,87 | 00:00:00 | | 2005-03-07 | 14,12 | 27.112.200 | 14,17 | 14,05 | 14,12 | 00:00:00 | | 2005-03-08 | 14,02 | 38.806.800 | 14,14 | 14,02 | 14,08 | 00:00:00 | | 2005-03-09 | 13,91 | 30.169.500 | 14,11 | 13,91 | 14,04 | 00:00:00 | | 2005-03-10 | 13,80 | 60.462.100 | 13,87 | 13,74 | 13,85 | 00:00:00 | | 2005-03-11 | 13,77 | 33.162.400 | 13,92 | 13,73 | 13,89 | 00:00:00 | | 2005-03-14 | 13,67 | 30.207.800 | 13,81 | 13,67 | 13,75 | 00:00:00 | | 2005-03-15 | 13,76 | 33.464.700 | 13,77 | 13,69 | 13,70 | 00:00:00 | | 2005-03-16 | 13,49 | 50.325.800 | 13,74 | 13,46 | 13,71 | 00:00:00 | | 2005-03-17 | 13,50 | 65.599.400 | 13,58 | 13,36 | 13,49 | 00:00:00 | | 2005-03-18 | 13,54 | 53.079.800 | 13,72 | 13,51 | 13,51 | 00:00:00 | | 2005-03-21 | 13,49 | 43.033.200 | 13,66 | 13,46 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
