|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 13,31 | 121.398.300 | 13,44 | 13,16 | 13,25 | 00:00:00 | | 2005-11-01 | 13,08 | 88.524.500 | 13,29 | 13,02 | 13,29 | 00:00:00 | | 2005-11-02 | 13,00 | 110.410.700 | 13,24 | 12,99 | 13,14 | 00:00:00 | | 2005-11-03 | 12,80 | 140.685.300 | 13,07 | 12,72 | 13,07 | 00:00:00 | | 2005-11-04 | 12,74 | 115.224.000 | 12,87 | 12,68 | 12,83 | 00:00:00 | | 2005-11-07 | 12,84 | 76.926.000 | 12,85 | 12,75 | 12,79 | 00:00:00 | | 2005-11-08 | 12,89 | 71.610.200 | 12,97 | 12,80 | 12,90 | 00:00:00 | | 2005-11-09 | 12,88 | 45.619.500 | 12,92 | 12,80 | 12,90 | 00:00:00 | | 2005-11-10 | 12,80 | 62.600.400 | 12,95 | 12,75 | 12,91 | 00:00:00 | | 2005-11-11 | 12,66 | 56.265.500 | 12,72 | 12,55 | 12,68 | 00:00:00 | | 2005-11-14 | 12,71 | 52.182.800 | 12,79 | 12,65 | 12,69 | 00:00:00 | | 2005-11-15 | 12,49 | 85.571.000 | 12,71 | 12,37 | 12,69 | 00:00:00 | | 2005-11-16 | 12,37 | 80.061.600 | 12,46 | 12,26 | 12,45 | 00:00:00 | | 2005-11-17 | 12,32 | 64.961.800 | 12,42 | 12,29 | 12,37 | 00:00:00 | | 2005-11-18 | 12,48 | 58.037.000 | 12,48 | 12,38 | 12,40 | 00:00:00 | | 2005-11-21 | 12,40 | 52.978.900 | 12,49 | 12,25 | 12,49 | 00:00:00 | | 2005-11-22 | 12,37 | 30.237.000 | 12,43 | 12,33 | 12,42 | 00:00:00 | | 2005-11-23 | 12,50 | 55.220.700 | 12,57 | 12,37 | 12,40 | 00:00:00 | | 2005-11-24 | 12,61 | 30.824.100 | 12,65 | 12,52 | 12,54 | 00:00:00 | | 2005-11-25 | 12,68 | 31.580.500 | 12,70 | 12,59 | 12,65 | 00:00:00 | | 2005-11-28 | 12,48 | 48.170.600 | 12,76 | 12,47 | 12,73 | 00:00:00 | | 2005-11-29 | 12,58 | 33.001.000 | 12,63 | 12,45 | 12,46 | 00:00:00 | | 2005-11-30 | 12,56 | 39.576.200 | 12,60 | 12,50 | 12,55 | 00:00:00 | | 2005-12-01 | 12,71 | 29.438.300 | 12,71 | 12,58 | 12,58 | 00:00:00 | | 2005-12-02 | 12,69 | 32.436.800 | 12,78 | 12,62 | 12,75 | 00:00:00 | | 2005-12-05 | 12,58 | 46.176.900 | 12,73 | 12,50 | 12,71 | 00:00:00 | | 2005-12-06 | 12,57 | 20.212.200 | 12,65 | 12,52 | 12,58 | 00:00:00 | | 2005-12-07 | 12,60 | 42.249.000 | 12,61 | 12,52 | 12,59 | 00:00:00 | | 2005-12-08 | 12,50 | 30.667.100 | 12,56 | 12,46 | 12,55 | 00:00:00 | | 2005-12-09 | 12,55 | 20.493.900 | 12,55 | 12,46 | 12,50 | 00:00:00 | | 2005-12-12 | 12,62 | 25.022.500 | 12,68 | 12,59 | 12,60 | 00:00:00 | | 2005-12-13 | 12,62 | 27.336.400 | 12,65 | 12,57 | 12,64 | 00:00:00 | | 2005-12-14 | 12,51 | 32.451.200 | 12,63 | 12,51 | 12,62 | 00:00:00 | | 2005-12-15 | 12,51 | 57.577.500 | 12,56 | 12,45 | 12,55 | 00:00:00 | | 2005-12-16 | 12,50 | 115.538.000 | 12,59 | 12,47 | 12,52 | 00:00:00 | | 2005-12-19 | 12,47 | 60.263.400 | 12,60 | 12,44 | 12,54 | 00:00:00 | | 2005-12-20 | 12,46 | 53.956.600 | 12,48 | 12,39 | 12,45 | 00:00:00 | | 2005-12-21 | 12,54 | 26.758.400 | 12,55 | 12,45 | 12,47 | 00:00:00 | | 2005-12-22 | 12,60 | 35.631.300 | 12,62 | 12,51 | 12,53 | 00:00:00 | | 2005-12-23 | 12,65 | 19.299.700 | 12,65 | 12,60 | 12,60 | 00:00:00 | | 2005-12-26 | 12,65 | 0 | 12,65 | 12,65 | 12,65 | 00:00:00 | | 2005-12-27 | 12,69 | 21.973.700 | 12,74 | 12,63 | 12,65 | 00:00:00 | | 2005-12-28 | 12,72 | 14.430.700 | 12,74 | 12,63 | 12,65 | 00:00:00 | | 2005-12-29 | 12,76 | 16.965.400 | 12,79 | 12,72 | 12,73 | 00:00:00 | | 2005-12-30 | 12,71 | 20.787.400 | 12,76 | 12,64 | 12,73 | 00:00:00 | | 2006-01-02 | 12,72 | 18.650.500 | 12,80 | 12,66 | 12,75 | 00:00:00 | | 2006-01-03 | 12,84 | 33.473.400 | 12,85 | 12,75 | 12,76 | 00:00:00 | | 2006-01-04 | 12,97 | 41.470.700 | 12,99 | 12,89 | 12,90 | 00:00:00 | | 2006-01-05 | 13,09 | 38.187.600 | 13,09 | 12,96 | 12,99 | 00:00:00 | | 2006-01-06 | 13,09 | 0 | 13,09 | 13,09 | 13,09 | 00:00:00 | | 2006-01-09 | 13,20 | 47.283.100 | 13,28 | 13,13 | 13,17 | 00:00:00 | | 2006-01-10 | 13,08 | 47.425.100 | 13,20 | 13,08 | 13,19 | 00:00:00 | | 2006-01-11 | 13,25 | 43.309.000 | 13,28 | 13,14 | 13,14 | 00:00:00 | | 2006-01-12 | 13,07 | 67.413.700 | 13,12 | 12,99 | 13,10 | 00:00:00 | | 2006-01-13 | 12,83 | 66.517.500 | 13,03 | 12,76 | 13,01 | 00:00:00 | | 2006-01-16 | 12,87 | 70.888.500 | 12,90 | 12,72 | 12,72 | 00:00:00 | | 2006-01-17 | 12,75 | 37.561.900 | 12,83 | 12,73 | 12,80 | 00:00:00 | | 2006-01-18 | 12,58 | 71.199.100 | 12,65 | 12,57 | 12,61 | 00:00:00 | | 2006-01-19 | 12,58 | 65.616.200 | 12,76 | 12,54 | 12,72 | 00:00:00 | | 2006-01-20 | 12,41 | 62.095.600 | 12,65 | 12,35 | 12,63 | 00:00:00 | | 2006-01-23 | 12,39 | 47.085.100 | 12,46 | 12,26 | 12,30 | 00:00:00 | | 2006-01-24 | 12,22 | 67.998.200 | 12,46 | 12,16 | 12,41 | 00:00:00 | | 2006-01-25 | 12,39 | 47.267.100 | 12,39 | 12,19 | 12,27 | 00:00:00 | | 2006-01-26 | 12,48 | 42.332.100 | 12,57 | 12,36 | 12,36 | 00:00:00 | | 2006-01-27 | 12,58 | 39.519.700 | 12,59 | 12,43 | 12,55 | 00:00:00 | | 2006-01-30 | 12,54 | 31.007.600 | 12,60 | 12,50 | 12,58 | 00:00:00 | | 2006-01-31 | 12,56 | 53.885.300 | 12,58 | 12,39 | 12,54 | 00:00:00 | | 2006-02-01 | 12,56 | 38.796.400 | 12,56 | 12,42 | 12,42 | 00:00:00 | | 2006-02-02 | 12,39 | 41.684.500 | 12,64 | 12,36 | 12,54 | 00:00:00 | | 2006-02-03 | 12,48 | 35.783.900 | 12,48 | 12,35 | 12,39 | 00:00:00 | | 2006-02-06 | 12,49 | 28.809.900 | 12,50 | 12,43 | 12,47 | 00:00:00 | | 2006-02-07 | 12,42 | 53.191.900 | 12,46 | 12,28 | 12,39 | 00:00:00 | | 2006-02-08 | 12,47 | 54.154.200 | 12,52 | 12,30 | 12,30 | 00:00:00 | | 2006-02-09 | 12,80 | 48.552.300 | 12,80 | 12,51 | 12,53 | 00:00:00 | | 2006-02-10 | 12,94 | 62.412.900 | 13,01 | 12,77 | 12,82 | 00:00:00 | | 2006-02-13 | 12,97 | 32.131.200 | 12,98 | 12,83 | 12,98 | 00:00:00 | | 2006-02-14 | 13,04 | 40.732.700 | 13,07 | 12,90 | 13,03 | 00:00:00 | | 2006-02-15 | 12,95 | 50.811.300 | 13,05 | 12,95 | 13,02 | 00:00:00 | | 2006-02-16 | 13,00 | 48.351.300 | 13,01 | 12,91 | 12,99 | 00:00:00 | | 2006-02-17 | 13,06 | 37.266.400 | 13,07 | 12,96 | 12,98 | 00:00:00 | | 2006-02-20 | 12,99 | 25.341.100 | 13,06 | 12,93 | 13,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
