|
 TELEFONICA - [Ticker: TEF.MC] |     | | Última Transacción | 9,500 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,490 (-4.90%) | Rango 52 Semanas | [9,702 - 17,050] | | Máximo | 9,857 | Mínimo | 9,555 | | Volumen | 69.293.184 | Volumen Medio (3m) | 28.913.560 | | Demanda / Oferta | 9,500 x 473 - 9,515 x 5 | Yield | 15,48 | | Cierre Anterior | 244,000 | PER | 11,76% | | Apertura | 9,857 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 25,02 | 17.590.200 | 25,28 | 24,66 | 24,77 | 00:00:00 | | 2000-08-15 | 24,75 | 13.581.400 | 25,29 | 24,75 | 25,15 | 00:00:00 | | 2000-08-16 | 25,24 | 23.743.800 | 25,34 | 24,70 | 24,72 | 00:00:00 | | 2000-08-17 | 23,90 | 32.921.700 | 25,33 | 23,70 | 25,25 | 00:00:00 | | 2000-08-18 | 22,63 | 53.742.800 | 23,69 | 22,53 | 23,55 | 00:00:00 | | 2000-08-21 | 22,79 | 30.920.600 | 23,18 | 22,10 | 22,60 | 00:00:00 | | 2000-08-22 | 21,72 | 40.526.000 | 23,09 | 21,72 | 22,91 | 00:00:00 | | 2000-08-23 | 20,88 | 45.014.300 | 21,80 | 20,65 | 21,80 | 00:00:00 | | 2000-08-24 | 20,95 | 46.934.900 | 21,27 | 20,72 | 21,04 | 00:00:00 | | 2000-08-25 | 21,40 | 40.069.100 | 21,95 | 21,04 | 21,20 | 00:00:00 | | 2000-08-28 | 21,94 | 17.283.300 | 22,04 | 21,60 | 21,80 | 00:00:00 | | 2000-08-29 | 21,78 | 18.695.300 | 22,05 | 21,60 | 22,04 | 00:00:00 | | 2000-08-30 | 21,63 | 23.336.300 | 21,79 | 21,40 | 21,75 | 00:00:00 | | 2000-08-31 | 21,60 | 26.593.500 | 21,80 | 21,04 | 21,73 | 00:00:00 | | 2000-09-01 | 23,21 | 42.498.900 | 23,50 | 21,75 | 21,97 | 00:00:00 | | 2000-09-04 | 24,39 | 26.757.200 | 24,45 | 23,50 | 23,70 | 00:00:00 | | 2000-09-05 | 23,75 | 31.882.200 | 24,58 | 23,59 | 24,16 | 00:00:00 | | 2000-09-06 | 23,78 | 15.030.700 | 23,99 | 23,55 | 23,70 | 00:00:00 | | 2000-09-07 | 23,90 | 22.853.800 | 23,90 | 23,28 | 23,62 | 00:00:00 | | 2000-09-08 | 23,33 | 15.687.500 | 24,04 | 23,27 | 23,85 | 00:00:00 | | 2000-09-11 | 23,70 | 19.133.300 | 23,74 | 23,05 | 23,21 | 00:00:00 | | 2000-09-12 | 24,00 | 19.031.600 | 24,12 | 23,48 | 23,55 | 00:00:00 | | 2000-09-13 | 23,54 | 23.886.400 | 24,28 | 23,41 | 23,92 | 00:00:00 | | 2000-09-14 | 24,44 | 22.937.300 | 24,44 | 23,71 | 23,85 | 00:00:00 | | 2000-09-15 | 24,55 | 33.884.600 | 24,60 | 24,08 | 24,43 | 00:00:00 | | 2000-09-18 | 23,70 | 23.826.400 | 24,14 | 23,70 | 24,00 | 00:00:00 | | 2000-09-19 | 23,35 | 26.169.200 | 23,76 | 23,00 | 23,59 | 00:00:00 | | 2000-09-20 | 22,65 | 24.476.700 | 23,80 | 22,62 | 23,64 | 00:00:00 | | 2000-09-21 | 22,40 | 32.176.800 | 23,04 | 21,97 | 22,80 | 00:00:00 | | 2000-09-22 | 23,10 | 8.683.800 | 23,14 | 21,75 | 21,96 | 00:00:00 | | 2000-09-25 | 23,80 | 25.723.600 | 23,91 | 23,35 | 23,49 | 00:00:00 | | 2000-09-26 | 22,85 | 25.374.700 | 23,69 | 22,85 | 23,40 | 00:00:00 | | 2000-09-27 | 22,65 | 20.093.100 | 23,20 | 22,48 | 22,84 | 00:00:00 | | 2000-09-28 | 22,44 | 22.867.600 | 23,00 | 22,31 | 22,85 | 00:00:00 | | 2000-09-29 | 22,45 | 16.208.700 | 22,93 | 22,45 | 22,79 | 00:00:00 | | 2000-10-02 | 23,36 | 16.807.900 | 23,36 | 22,33 | 22,60 | 00:00:00 | | 2000-10-03 | 23,80 | 20.030.400 | 23,96 | 23,14 | 23,20 | 00:00:00 | | 2000-10-04 | 23,44 | 18.918.000 | 23,72 | 23,21 | 23,66 | 00:00:00 | | 2000-10-05 | 23,70 | 19.883.100 | 23,87 | 23,62 | 23,70 | 00:00:00 | | 2000-10-06 | 23,26 | 16.485.700 | 23,81 | 23,07 | 23,74 | 00:00:00 | | 2000-10-09 | 22,55 | 20.057.100 | 23,10 | 22,42 | 23,01 | 00:00:00 | | 2000-10-10 | 22,65 | 14.142.500 | 22,90 | 22,60 | 22,80 | 00:00:00 | | 2000-10-11 | 21,95 | 32.676.300 | 22,60 | 21,83 | 22,55 | 00:00:00 | | 2000-10-12 | 21,95 | 0 | 21,95 | 21,95 | 21,95 | 00:00:00 | | 2000-10-13 | 21,33 | 35.912.100 | 21,56 | 21,16 | 21,27 | 00:00:00 | | 2000-10-16 | 21,40 | 28.357.800 | 22,00 | 21,34 | 22,00 | 00:00:00 | | 2000-10-17 | 20,80 | 27.926.800 | 21,50 | 20,80 | 21,32 | 00:00:00 | | 2000-10-18 | 20,05 | 42.679.300 | 20,98 | 19,25 | 20,75 | 00:00:00 | | 2000-10-19 | 21,25 | 33.190.300 | 21,48 | 20,17 | 20,50 | 00:00:00 | | 2000-10-20 | 21,45 | 35.138.200 | 22,04 | 21,40 | 21,79 | 00:00:00 | | 2000-10-23 | 21,50 | 23.937.000 | 22,07 | 21,50 | 21,69 | 00:00:00 | | 2000-10-24 | 22,69 | 39.050.500 | 22,82 | 21,58 | 21,60 | 00:00:00 | | 2000-10-25 | 22,55 | 32.136.600 | 23,11 | 22,32 | 22,55 | 00:00:00 | | 2000-10-26 | 22,79 | 29.581.600 | 23,06 | 22,15 | 22,30 | 00:00:00 | | 2000-10-27 | 23,22 | 27.838.700 | 23,49 | 22,86 | 23,08 | 00:00:00 | | 2000-10-30 | 22,45 | 15.901.800 | 23,33 | 22,45 | 23,10 | 00:00:00 | | 2000-10-31 | 22,45 | 0 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2000-11-01 | 22,45 | 0 | 22,45 | 22,45 | 22,45 | 00:00:00 | | 2000-11-02 | 22,65 | 25.942.900 | 23,05 | 22,31 | 22,31 | 00:00:00 | | 2000-11-03 | 22,55 | 20.796.800 | 22,95 | 22,41 | 22,86 | 00:00:00 | | 2000-11-06 | 22,74 | 17.283.000 | 22,97 | 22,59 | 22,75 | 00:00:00 | | 2000-11-07 | 22,57 | 13.281.000 | 22,82 | 22,50 | 22,74 | 00:00:00 | | 2000-11-08 | 22,70 | 14.442.900 | 22,98 | 22,55 | 22,69 | 00:00:00 | | 2000-11-09 | 21,55 | 25.018.900 | 22,60 | 21,39 | 22,50 | 00:00:00 | | 2000-11-10 | 20,70 | 31.386.600 | 21,69 | 20,55 | 21,64 | 00:00:00 | | 2000-11-13 | 20,40 | 24.696.200 | 21,11 | 20,00 | 20,55 | 00:00:00 | | 2000-11-14 | 21,93 | 31.999.700 | 22,00 | 20,72 | 20,80 | 00:00:00 | | 2000-11-15 | 21,77 | 31.151.500 | 22,33 | 21,36 | 22,05 | 00:00:00 | | 2000-11-16 | 21,10 | 24.673.600 | 21,74 | 20,87 | 21,70 | 00:00:00 | | 2000-11-17 | 20,50 | 26.867.300 | 20,98 | 20,40 | 20,90 | 00:00:00 | | 2000-11-20 | 20,00 | 22.114.700 | 20,85 | 19,80 | 20,72 | 00:00:00 | | 2000-11-21 | 19,40 | 47.007.100 | 19,93 | 19,05 | 19,93 | 00:00:00 | | 2000-11-22 | 18,50 | 43.373.800 | 19,50 | 18,41 | 19,45 | 00:00:00 | | 2000-11-23 | 18,40 | 28.828.100 | 18,68 | 18,06 | 18,55 | 00:00:00 | | 2000-11-24 | 19,57 | 33.277.900 | 19,58 | 18,49 | 18,70 | 00:00:00 | | 2000-11-27 | 19,10 | 22.941.700 | 19,97 | 19,10 | 19,80 | 00:00:00 | | 2000-11-28 | 18,20 | 31.729.400 | 19,14 | 18,12 | 19,11 | 00:00:00 | | 2000-11-29 | 18,61 | 32.399.500 | 18,99 | 17,79 | 18,13 | 00:00:00 | | 2000-11-30 | 18,11 | 30.360.300 | 18,69 | 17,90 | 18,69 | 00:00:00 | | 2000-12-01 | 18,58 | 27.203.300 | 18,72 | 18,16 | 18,30 | 00:00:00 | | 2000-12-04 | 18,02 | 17.813.900 | 18,59 | 17,76 | 18,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
