|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 12,99 | 25.341.100 | 13,06 | 12,93 | 13,02 | 00:00:00 | | 2006-02-21 | 12,95 | 35.706.300 | 13,05 | 12,86 | 13,00 | 00:00:00 | | 2006-02-22 | 12,94 | 39.243.300 | 12,94 | 12,84 | 12,90 | 00:00:00 | | 2006-02-23 | 12,87 | 31.523.000 | 12,93 | 12,80 | 12,92 | 00:00:00 | | 2006-02-24 | 12,91 | 29.979.800 | 12,91 | 12,82 | 12,88 | 00:00:00 | | 2006-02-27 | 12,94 | 56.769.400 | 12,94 | 12,85 | 12,89 | 00:00:00 | | 2006-02-28 | 12,94 | 41.748.900 | 12,99 | 12,93 | 12,94 | 00:00:00 | | 2006-03-01 | 13,22 | 68.258.400 | 13,22 | 12,99 | 13,01 | 00:00:00 | | 2006-03-02 | 13,13 | 61.526.900 | 13,31 | 13,09 | 13,27 | 00:00:00 | | 2006-03-03 | 13,15 | 48.582.300 | 13,16 | 13,00 | 13,09 | 00:00:00 | | 2006-03-06 | 13,29 | 58.064.400 | 13,36 | 13,15 | 13,17 | 00:00:00 | | 2006-03-07 | 13,28 | 45.865.400 | 13,29 | 13,16 | 13,23 | 00:00:00 | | 2006-03-08 | 13,25 | 43.793.500 | 13,31 | 13,12 | 13,30 | 00:00:00 | | 2006-03-09 | 13,29 | 33.652.800 | 13,34 | 13,22 | 13,31 | 00:00:00 | | 2006-03-10 | 13,37 | 38.618.300 | 13,37 | 13,21 | 13,21 | 00:00:00 | | 2006-03-13 | 13,47 | 40.676.200 | 13,47 | 13,37 | 13,40 | 00:00:00 | | 2006-03-14 | 13,40 | 38.985.600 | 13,45 | 13,34 | 13,42 | 00:00:00 | | 2006-03-15 | 13,32 | 51.357.100 | 13,47 | 13,26 | 13,42 | 00:00:00 | | 2006-03-16 | 13,20 | 87.750.000 | 13,35 | 13,06 | 13,33 | 00:00:00 | | 2006-03-17 | 13,14 | 75.454.200 | 13,27 | 13,10 | 13,21 | 00:00:00 | | 2006-03-20 | 13,20 | 84.513.100 | 13,21 | 13,14 | 13,14 | 00:00:00 | | 2006-03-21 | 13,24 | 53.083.900 | 13,24 | 13,08 | 13,20 | 00:00:00 | | 2006-03-22 | 13,27 | 58.200.500 | 13,28 | 13,13 | 13,15 | 00:00:00 | | 2006-03-23 | 13,23 | 27.355.500 | 13,31 | 13,21 | 13,30 | 00:00:00 | | 2006-03-24 | 13,26 | 28.180.000 | 13,30 | 13,21 | 13,22 | 00:00:00 | | 2006-03-27 | 13,14 | 33.873.800 | 13,25 | 13,11 | 13,21 | 00:00:00 | | 2006-03-28 | 13,00 | 41.027.000 | 13,13 | 12,99 | 13,12 | 00:00:00 | | 2006-03-29 | 13,00 | 79.305.600 | 13,01 | 12,92 | 12,98 | 00:00:00 | | 2006-03-30 | 13,00 | 39.257.400 | 13,06 | 12,95 | 13,05 | 00:00:00 | | 2006-03-31 | 12,95 | 58.244.400 | 12,98 | 12,85 | 12,98 | 00:00:00 | | 2006-04-03 | 12,98 | 31.206.100 | 13,06 | 12,96 | 13,06 | 00:00:00 | | 2006-04-04 | 12,94 | 35.611.800 | 13,00 | 12,91 | 13,00 | 00:00:00 | | 2006-04-05 | 12,96 | 35.570.600 | 12,99 | 12,86 | 12,97 | 00:00:00 | | 2006-04-06 | 12,98 | 33.852.700 | 13,02 | 12,90 | 12,98 | 00:00:00 | | 2006-04-07 | 12,93 | 27.664.200 | 12,96 | 12,83 | 12,95 | 00:00:00 | | 2006-04-10 | 12,91 | 20.301.500 | 12,91 | 12,84 | 12,89 | 00:00:00 | | 2006-04-11 | 12,77 | 48.319.400 | 12,91 | 12,67 | 12,89 | 00:00:00 | | 2006-04-12 | 12,54 | 63.097.200 | 12,73 | 12,50 | 12,70 | 00:00:00 | | 2006-04-13 | 12,59 | 27.796.000 | 12,60 | 12,47 | 12,52 | 00:00:00 | | 2006-04-14 | 12,59 | 0 | 12,59 | 12,59 | 12,59 | 00:00:00 | | 2006-04-17 | 12,59 | 0 | 12,59 | 12,59 | 12,59 | 00:00:00 | | 2006-04-18 | 12,51 | 61.772.400 | 12,61 | 12,48 | 12,56 | 00:00:00 | | 2006-04-19 | 12,67 | 55.124.900 | 12,67 | 12,57 | 12,63 | 00:00:00 | | 2006-04-20 | 12,76 | 74.689.200 | 12,79 | 12,64 | 12,64 | 00:00:00 | | 2006-04-21 | 12,79 | 35.690.100 | 12,79 | 12,70 | 12,79 | 00:00:00 | | 2006-04-24 | 12,73 | 49.559.300 | 12,87 | 12,72 | 12,77 | 00:00:00 | | 2006-04-25 | 12,75 | 32.886.500 | 12,85 | 12,72 | 12,72 | 00:00:00 | | 2006-04-26 | 12,75 | 38.357.900 | 12,80 | 12,71 | 12,75 | 00:00:00 | | 2006-04-27 | 12,72 | 64.355.500 | 12,78 | 12,66 | 12,77 | 00:00:00 | | 2006-04-28 | 12,70 | 50.386.900 | 12,76 | 12,64 | 12,74 | 00:00:00 | | 2006-05-01 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2006-05-02 | 12,73 | 37.979.800 | 12,79 | 12,68 | 12,71 | 00:00:00 | | 2006-05-03 | 12,66 | 68.777.300 | 12,76 | 12,63 | 12,74 | 00:00:00 | | 2006-05-04 | 12,78 | 96.755.200 | 12,80 | 12,63 | 12,67 | 00:00:00 | | 2006-05-05 | 12,85 | 131.556.100 | 12,88 | 12,77 | 12,80 | 00:00:00 | | 2006-05-08 | 12,97 | 82.160.300 | 13,00 | 12,89 | 12,91 | 00:00:00 | | 2006-05-09 | 13,08 | 72.042.100 | 13,14 | 12,98 | 12,98 | 00:00:00 | | 2006-05-10 | 13,05 | 71.769.400 | 13,13 | 13,01 | 13,08 | 00:00:00 | | 2006-05-11 | 12,89 | 73.626.600 | 13,05 | 12,87 | 13,02 | 00:00:00 | | 2006-05-12 | 12,38 | 59.502.200 | 12,70 | 12,38 | 12,70 | 00:00:00 | | 2006-05-15 | 12,42 | 62.996.500 | 12,52 | 12,28 | 12,36 | 00:00:00 | | 2006-05-16 | 12,50 | 81.798.900 | 12,59 | 12,38 | 12,44 | 00:00:00 | | 2006-05-17 | 12,14 | 80.454.500 | 12,57 | 12,12 | 12,53 | 00:00:00 | | 2006-05-18 | 12,14 | 82.399.900 | 12,31 | 11,90 | 12,16 | 00:00:00 | | 2006-05-19 | 12,12 | 106.209.500 | 12,23 | 12,05 | 12,10 | 00:00:00 | | 2006-05-22 | 11,92 | 83.186.800 | 12,16 | 11,88 | 12,12 | 00:00:00 | | 2006-05-23 | 12,11 | 79.872.000 | 12,12 | 11,91 | 12,03 | 00:00:00 | | 2006-05-24 | 12,00 | 76.005.200 | 12,10 | 11,92 | 12,05 | 00:00:00 | | 2006-05-25 | 12,20 | 48.176.800 | 12,22 | 11,89 | 12,07 | 00:00:00 | | 2006-05-26 | 12,65 | 87.289.500 | 12,65 | 12,20 | 12,29 | 00:00:00 | | 2006-05-29 | 12,62 | 24.122.300 | 12,74 | 12,55 | 12,71 | 00:00:00 | | 2006-05-30 | 12,47 | 48.959.800 | 12,70 | 12,45 | 12,62 | 00:00:00 | | 2006-05-31 | 12,77 | 78.287.400 | 12,83 | 12,32 | 12,35 | 00:00:00 | | 2006-06-01 | 12,78 | 50.211.300 | 12,84 | 12,65 | 12,74 | 00:00:00 | | 2006-06-02 | 12,82 | 38.272.000 | 12,94 | 12,74 | 12,89 | 00:00:00 | | 2006-06-05 | 12,72 | 32.209.600 | 12,81 | 12,64 | 12,81 | 00:00:00 | | 2006-06-06 | 12,72 | 73.572.300 | 12,84 | 12,52 | 12,52 | 00:00:00 | | 2006-06-07 | 12,95 | 68.573.300 | 13,03 | 12,70 | 12,83 | 00:00:00 | | 2006-06-08 | 12,77 | 97.758.000 | 13,02 | 12,72 | 12,77 | 00:00:00 | | 2006-06-09 | 13,00 | 107.876.000 | 13,05 | 12,86 | 12,95 | 00:00:00 | | 2006-06-12 | 13,05 | 85.788.400 | 13,11 | 12,97 | 13,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
