|
 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 | | 2000-04-24 | 24,70 | 0 | 24,70 | 24,70 | 24,70 | 00:00:00 | | 2000-04-25 | 24,44 | 13.569.900 | 24,75 | 24,24 | 24,35 | 00:00:00 | | 2000-04-26 | 24,85 | 21.665.900 | 25,22 | 24,57 | 24,80 | 00:00:00 | | 2000-04-27 | 24,00 | 14.378.400 | 25,04 | 24,00 | 24,73 | 00:00:00 | | 2000-04-28 | 24,48 | 17.982.500 | 24,78 | 24,25 | 24,45 | 00:00:00 | | 2000-05-01 | 24,48 | 0 | 24,48 | 24,48 | 24,48 | 00:00:00 | | 2000-05-02 | 26,74 | 30.544.400 | 26,89 | 25,05 | 25,80 | 00:00:00 | | 2000-05-03 | 26,78 | 23.288.700 | 28,02 | 26,38 | 26,49 | 00:00:00 | | 2000-05-04 | 26,15 | 14.433.900 | 26,75 | 26,05 | 26,48 | 00:00:00 | | 2000-05-05 | 26,08 | 22.918.700 | 26,30 | 25,55 | 26,00 | 00:00:00 | | 2000-05-08 | 24,35 | 29.477.500 | 25,25 | 24,18 | 25,00 | 00:00:00 | | 2000-05-09 | 24,35 | 0 | 24,35 | 24,35 | 24,35 | 00:00:00 | | 2000-05-10 | 24,35 | 0 | 24,35 | 24,35 | 24,35 | 00:00:00 | | 2000-05-11 | 23,38 | 34.361.400 | 23,48 | 22,17 | 22,49 | 00:00:00 | | 2000-05-12 | 24,02 | 17.326.800 | 24,15 | 23,76 | 23,90 | 00:00:00 | | 2000-05-15 | 23,62 | 9.954.700 | 24,26 | 23,62 | 23,95 | 00:00:00 | | 2000-05-16 | 24,70 | 17.306.300 | 24,70 | 23,91 | 24,00 | 00:00:00 | | 2000-05-17 | 23,28 | 28.720.200 | 24,70 | 23,23 | 24,70 | 00:00:00 | | 2000-05-18 | 23,06 | 19.772.800 | 23,94 | 23,00 | 23,20 | 00:00:00 | | 2000-05-19 | 21,67 | 28.533.200 | 23,39 | 21,42 | 23,25 | 00:00:00 | | 2000-05-22 | 20,56 | 23.677.300 | 22,14 | 20,44 | 21,80 | 00:00:00 | | 2000-05-23 | 20,45 | 21.613.800 | 21,43 | 20,25 | 21,10 | 00:00:00 | | 2000-05-24 | 20,15 | 24.075.000 | 20,60 | 19,93 | 20,02 | 00:00:00 | | 2000-05-25 | 21,05 | 27.635.800 | 21,44 | 20,40 | 20,52 | 00:00:00 | | 2000-05-26 | 20,70 | 25.000.600 | 21,33 | 20,46 | 20,68 | 00:00:00 | | 2000-05-29 | 21,65 | 15.557.200 | 21,74 | 20,85 | 20,85 | 00:00:00 | | 2000-05-30 | 22,33 | 30.077.800 | 22,76 | 21,82 | 21,94 | 00:00:00 | | 2000-05-31 | 22,00 | 28.723.300 | 23,25 | 22,00 | 22,90 | 00:00:00 | | 2000-06-01 | 22,20 | 24.510.800 | 22,27 | 21,36 | 21,87 | 00:00:00 | | 2000-06-02 | 23,23 | 36.321.600 | 23,89 | 22,33 | 22,49 | 00:00:00 | | 2000-06-05 | 22,97 | 17.025.800 | 23,60 | 22,80 | 23,40 | 00:00:00 | | 2000-06-06 | 22,88 | 27.455.600 | 23,73 | 22,80 | 23,09 | 00:00:00 | | 2000-06-07 | 22,00 | 22.223.700 | 22,87 | 21,92 | 22,69 | 00:00:00 | | 2000-06-08 | 22,70 | 24.332.400 | 23,29 | 22,25 | 22,35 | 00:00:00 | | 2000-06-09 | 23,10 | 22.329.100 | 23,72 | 22,86 | 22,95 | 00:00:00 | | 2000-06-12 | 23,08 | 11.672.300 | 23,64 | 22,96 | 23,50 | 00:00:00 | | 2000-06-13 | 22,72 | 19.036.100 | 23,44 | 22,56 | 22,90 | 00:00:00 | | 2000-06-14 | 23,10 | 22.676.100 | 23,60 | 22,83 | 22,96 | 00:00:00 | | 2000-06-15 | 23,01 | 16.971.300 | 23,33 | 23,01 | 23,05 | 00:00:00 | | 2000-06-16 | 21,75 | 42.514.900 | 23,18 | 21,75 | 23,02 | 00:00:00 | | 2000-06-19 | 21,75 | 0 | 21,75 | 21,75 | 21,75 | 00:00:00 | | 2000-06-20 | 21,40 | 21.833.100 | 22,03 | 21,38 | 21,82 | 00:00:00 | | 2000-06-21 | 20,40 | 32.714.100 | 21,09 | 20,36 | 21,03 | 00:00:00 | | 2000-06-22 | 21,14 | 37.177.900 | 21,41 | 20,51 | 20,55 | 00:00:00 | | 2000-06-23 | 21,05 | 31.453.400 | 21,68 | 20,71 | 21,00 | 00:00:00 | | 2000-06-26 | 20,55 | 26.606.800 | 21,38 | 20,52 | 20,85 | 00:00:00 | | 2000-06-27 | 21,50 | 33.517.700 | 21,63 | 20,74 | 20,79 | 00:00:00 | | 2000-06-28 | 22,25 | 28.018.200 | 22,52 | 21,61 | 21,75 | 00:00:00 | | 2000-06-29 | 21,50 | 24.353.100 | 22,60 | 21,45 | 22,39 | 00:00:00 | | 2000-06-30 | 22,50 | 38.996.800 | 23,02 | 21,75 | 21,98 | 00:00:00 | | 2000-07-03 | 23,50 | 25.406.300 | 23,50 | 22,42 | 22,79 | 00:00:00 | | 2000-07-04 | 24,34 | 33.940.700 | 24,55 | 23,45 | 23,60 | 00:00:00 | | 2000-07-05 | 24,00 | 32.484.500 | 24,65 | 23,82 | 24,10 | 00:00:00 | | 2000-07-06 | 24,00 | 24.413.600 | 24,31 | 23,28 | 23,56 | 00:00:00 | | 2000-07-07 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-07-10 | 24,45 | 15.482.800 | 24,81 | 24,24 | 24,70 | 00:00:00 | | 2000-07-11 | 24,78 | 20.838.300 | 24,89 | 24,25 | 24,48 | 00:00:00 | | 2000-07-12 | 25,06 | 25.337.000 | 25,63 | 24,83 | 24,88 | 00:00:00 | | 2000-07-13 | 25,10 | 25.393.200 | 25,54 | 24,74 | 25,32 | 00:00:00 | | 2000-07-14 | 25,50 | 38.920.300 | 25,50 | 24,43 | 24,75 | 00:00:00 | | 2000-07-17 | 25,49 | 25.132.800 | 25,95 | 25,28 | 25,40 | 00:00:00 | | 2000-07-18 | 24,31 | 34.732.600 | 25,35 | 24,30 | 25,25 | 00:00:00 | | 2000-07-19 | 24,60 | 50.225.800 | 24,89 | 24,00 | 24,73 | 00:00:00 | | 2000-07-20 | 24,90 | 26.847.600 | 25,17 | 24,35 | 24,55 | 00:00:00 | | 2000-07-21 | 24,51 | 40.438.400 | 25,10 | 24,50 | 24,77 | 00:00:00 | | 2000-07-24 | 24,51 | 0 | 24,51 | 24,51 | 24,51 | 00:00:00 | | 2000-07-25 | 23,55 | 34.524.800 | 24,26 | 23,51 | 24,00 | 00:00:00 | | 2000-07-26 | 23,74 | 25.584.600 | 24,21 | 23,55 | 23,56 | 00:00:00 | | 2000-07-27 | 23,74 | 0 | 23,74 | 23,74 | 23,74 | 00:00:00 | | 2000-07-28 | 23,10 | 27.036.700 | 23,97 | 22,98 | 23,95 | 00:00:00 | | 2000-07-31 | 22,70 | 36.371.600 | 23,37 | 22,18 | 23,24 | 00:00:00 | | 2000-08-01 | 22,83 | 30.651.700 | 23,07 | 22,55 | 23,00 | 00:00:00 | | 2000-08-02 | 22,90 | 33.253.900 | 23,15 | 22,67 | 22,90 | 00:00:00 | | 2000-08-03 | 22,00 | 24.986.800 | 22,90 | 21,98 | 22,85 | 00:00:00 | | 2000-08-04 | 22,69 | 23.291.100 | 22,87 | 22,26 | 22,37 | 00:00:00 | | 2000-08-07 | 22,65 | 11.456.600 | 22,92 | 22,65 | 22,78 | 00:00:00 | | 2000-08-08 | 23,40 | 19.507.400 | 23,53 | 22,53 | 22,82 | 00:00:00 | | 2000-08-09 | 23,99 | 37.915.500 | 24,54 | 23,40 | 23,40 | 00:00:00 | | 2000-08-10 | 24,98 | 35.158.700 | 25,22 | 24,23 | 24,30 | 00:00:00 | | 2000-08-11 | 24,53 | 22.297.800 | 24,84 | 24,21 | 24,75 | 00:00:00 | | 2000-08-14 | 25,02 | 17.590.200 | 25,28 | 24,66 | 24,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
