|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 13,60 | 37.244.600 | 13,61 | 13,43 | 13,45 | 00:00:00 | | 2005-07-12 | 13,55 | 58.120.800 | 13,66 | 13,52 | 13,63 | 00:00:00 | | 2005-07-13 | 13,65 | 26.539.100 | 13,66 | 13,53 | 13,58 | 00:00:00 | | 2005-07-14 | 13,71 | 101.538.000 | 13,78 | 13,65 | 13,66 | 00:00:00 | | 2005-07-15 | 13,71 | 56.749.600 | 13,76 | 13,64 | 13,70 | 00:00:00 | | 2005-07-18 | 13,67 | 24.317.600 | 13,74 | 13,62 | 13,67 | 00:00:00 | | 2005-07-19 | 13,78 | 33.373.500 | 13,78 | 13,65 | 13,65 | 00:00:00 | | 2005-07-20 | 13,66 | 38.158.900 | 13,74 | 13,61 | 13,72 | 00:00:00 | | 2005-07-21 | 13,64 | 43.413.200 | 13,72 | 13,55 | 13,69 | 00:00:00 | | 2005-07-22 | 13,59 | 26.214.500 | 13,63 | 13,55 | 13,61 | 00:00:00 | | 2005-07-25 | 13,60 | 18.262.900 | 13,65 | 13,51 | 13,61 | 00:00:00 | | 2005-07-26 | 13,52 | 27.791.600 | 13,63 | 13,51 | 13,52 | 00:00:00 | | 2005-07-27 | 13,69 | 40.123.100 | 13,73 | 13,52 | 13,53 | 00:00:00 | | 2005-07-28 | 13,90 | 45.280.300 | 13,99 | 13,85 | 13,87 | 00:00:00 | | 2005-07-29 | 13,89 | 30.888.700 | 13,99 | 13,80 | 13,96 | 00:00:00 | | 2005-08-01 | 13,82 | 28.764.500 | 13,92 | 13,78 | 13,90 | 00:00:00 | | 2005-08-02 | 13,88 | 24.109.600 | 13,88 | 13,75 | 13,81 | 00:00:00 | | 2005-08-03 | 14,06 | 56.694.000 | 14,11 | 13,84 | 13,89 | 00:00:00 | | 2005-08-04 | 13,96 | 34.030.900 | 14,08 | 13,91 | 14,07 | 00:00:00 | | 2005-08-05 | 13,83 | 32.570.500 | 13,91 | 13,76 | 13,84 | 00:00:00 | | 2005-08-08 | 13,84 | 21.578.000 | 13,90 | 13,78 | 13,85 | 00:00:00 | | 2005-08-09 | 13,87 | 24.746.000 | 13,87 | 13,73 | 13,78 | 00:00:00 | | 2005-08-10 | 13,96 | 28.299.800 | 13,97 | 13,88 | 13,88 | 00:00:00 | | 2005-08-11 | 13,88 | 25.854.700 | 13,93 | 13,78 | 13,85 | 00:00:00 | | 2005-08-12 | 13,80 | 23.343.800 | 13,93 | 13,77 | 13,93 | 00:00:00 | | 2005-08-15 | 13,80 | 7.754.900 | 13,85 | 13,75 | 13,76 | 00:00:00 | | 2005-08-16 | 13,71 | 16.063.400 | 13,86 | 13,70 | 13,84 | 00:00:00 | | 2005-08-17 | 13,70 | 29.270.300 | 13,71 | 13,64 | 13,67 | 00:00:00 | | 2005-08-18 | 13,62 | 18.253.700 | 13,74 | 13,61 | 13,72 | 00:00:00 | | 2005-08-19 | 13,76 | 30.578.000 | 13,76 | 13,63 | 13,65 | 00:00:00 | | 2005-08-22 | 13,79 | 17.892.400 | 13,81 | 13,74 | 13,75 | 00:00:00 | | 2005-08-23 | 13,71 | 18.732.800 | 13,76 | 13,68 | 13,75 | 00:00:00 | | 2005-08-24 | 13,63 | 27.977.400 | 13,67 | 13,57 | 13,66 | 00:00:00 | | 2005-08-25 | 13,46 | 31.486.500 | 13,56 | 13,44 | 13,55 | 00:00:00 | | 2005-08-26 | 13,28 | 30.422.200 | 13,50 | 13,28 | 13,46 | 00:00:00 | | 2005-08-29 | 13,42 | 33.929.200 | 13,44 | 13,18 | 13,25 | 00:00:00 | | 2005-08-30 | 13,34 | 45.594.400 | 13,47 | 13,34 | 13,41 | 00:00:00 | | 2005-08-31 | 13,38 | 59.350.900 | 13,38 | 13,27 | 13,32 | 00:00:00 | | 2005-09-01 | 13,49 | 43.838.000 | 13,55 | 13,42 | 13,43 | 00:00:00 | | 2005-09-02 | 13,41 | 33.041.700 | 13,54 | 13,37 | 13,46 | 00:00:00 | | 2005-09-05 | 13,59 | 26.327.400 | 13,61 | 13,43 | 13,43 | 00:00:00 | | 2005-09-06 | 13,75 | 74.398.600 | 13,75 | 13,58 | 13,59 | 00:00:00 | | 2005-09-07 | 13,72 | 39.767.800 | 13,82 | 13,69 | 13,78 | 00:00:00 | | 2005-09-08 | 13,78 | 39.305.300 | 13,78 | 13,60 | 13,68 | 00:00:00 | | 2005-09-09 | 13,80 | 24.111.800 | 13,83 | 13,74 | 13,78 | 00:00:00 | | 2005-09-12 | 13,72 | 37.473.400 | 13,87 | 13,68 | 13,85 | 00:00:00 | | 2005-09-13 | 13,64 | 44.495.200 | 13,71 | 13,58 | 13,68 | 00:00:00 | | 2005-09-14 | 13,69 | 36.879.500 | 13,73 | 13,61 | 13,61 | 00:00:00 | | 2005-09-15 | 13,64 | 29.902.600 | 13,71 | 13,61 | 13,64 | 00:00:00 | | 2005-09-16 | 13,67 | 47.678.700 | 13,74 | 13,64 | 13,64 | 00:00:00 | | 2005-09-19 | 13,66 | 66.561.000 | 13,72 | 13,60 | 13,63 | 00:00:00 | | 2005-09-20 | 13,73 | 32.917.900 | 13,73 | 13,65 | 13,70 | 00:00:00 | | 2005-09-21 | 13,57 | 45.884.200 | 13,67 | 13,56 | 13,64 | 00:00:00 | | 2005-09-22 | 13,51 | 54.265.800 | 13,57 | 13,48 | 13,55 | 00:00:00 | | 2005-09-23 | 13,52 | 60.792.300 | 13,56 | 13,44 | 13,51 | 00:00:00 | | 2005-09-26 | 13,69 | 63.877.300 | 13,72 | 13,56 | 13,58 | 00:00:00 | | 2005-09-27 | 13,54 | 69.810.900 | 13,66 | 13,51 | 13,64 | 00:00:00 | | 2005-09-28 | 13,65 | 65.134.200 | 13,68 | 13,54 | 13,54 | 00:00:00 | | 2005-09-29 | 13,59 | 44.537.000 | 13,70 | 13,57 | 13,67 | 00:00:00 | | 2005-09-30 | 13,62 | 42.946.000 | 13,68 | 13,59 | 13,68 | 00:00:00 | | 2005-10-03 | 13,62 | 47.400.300 | 13,68 | 13,50 | 13,61 | 00:00:00 | | 2005-10-04 | 13,68 | 46.987.700 | 13,68 | 13,53 | 13,61 | 00:00:00 | | 2005-10-05 | 13,77 | 82.184.700 | 13,84 | 13,56 | 13,59 | 00:00:00 | | 2005-10-06 | 14,00 | 86.630.200 | 14,08 | 13,63 | 13,66 | 00:00:00 | | 2005-10-07 | 13,98 | 55.581.600 | 14,16 | 13,94 | 14,05 | 00:00:00 | | 2005-10-10 | 14,07 | 25.949.500 | 14,11 | 14,00 | 14,01 | 00:00:00 | | 2005-10-11 | 14,11 | 27.418.000 | 14,16 | 14,03 | 14,04 | 00:00:00 | | 2005-10-12 | 13,90 | 42.702.100 | 14,00 | 13,84 | 13,99 | 00:00:00 | | 2005-10-13 | 13,86 | 56.315.800 | 13,95 | 13,81 | 13,86 | 00:00:00 | | 2005-10-14 | 13,94 | 45.728.400 | 13,99 | 13,84 | 13,96 | 00:00:00 | | 2005-10-17 | 13,98 | 31.157.300 | 14,02 | 13,91 | 13,96 | 00:00:00 | | 2005-10-18 | 13,82 | 41.862.300 | 14,01 | 13,78 | 13,95 | 00:00:00 | | 2005-10-19 | 13,71 | 53.524.700 | 13,87 | 13,63 | 13,75 | 00:00:00 | | 2005-10-20 | 13,69 | 46.291.600 | 13,91 | 13,63 | 13,90 | 00:00:00 | | 2005-10-21 | 13,76 | 39.276.500 | 13,77 | 13,66 | 13,67 | 00:00:00 | | 2005-10-24 | 13,86 | 35.358.400 | 13,86 | 13,71 | 13,74 | 00:00:00 | | 2005-10-25 | 13,80 | 40.620.900 | 13,93 | 13,78 | 13,89 | 00:00:00 | | 2005-10-26 | 13,81 | 31.728.100 | 13,89 | 13,79 | 13,80 | 00:00:00 | | 2005-10-27 | 13,66 | 34.156.600 | 13,78 | 13,62 | 13,75 | 00:00:00 | | 2005-10-28 | 13,62 | 48.447.800 | 13,64 | 13,38 | 13,62 | 00:00:00 | | 2005-10-31 | 13,31 | 121.398.300 | 13,44 | 13,16 | 13,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
