Bolsa ES - Histórico de Cotizaciones de TELEFONICA [TEF.MC]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-10-28	15,73	39.443.800	15,96	15,64	15,85	00:00:00
2011-10-31	15,38	26.704.200	15,70	15,38	15,64	00:00:00
2011-11-01	14,85	42.304.200	15,18	14,67	15,18	00:00:00
2011-11-02	14,94	37.025.800	15,05	14,62	15,02	00:00:00
2011-11-03	15,18	34.583.700	15,31	14,66	14,70	00:00:00
2011-11-04	15,00	33.801.700	15,34	14,89	15,34	00:00:00
2011-11-07	14,14	30.957.400	14,34	13,95	14,25	00:00:00
2011-11-08	14,15	27.330.200	14,41	14,10	14,16	00:00:00
2011-11-09	13,89	40.518.200	14,32	13,76	14,27	00:00:00
2011-11-10	13,94	45.126.200	14,13	13,76	13,76	00:00:00
2011-11-11	14,18	42.211.100	14,18	13,57	13,77	00:00:00
2011-11-14	13,85	28.794.600	14,23	13,83	14,19	00:00:00
2011-11-15	13,65	21.255.900	13,82	13,56	13,78	00:00:00
2011-11-16	13,79	22.267.400	13,93	13,56	13,56	00:00:00
2011-11-17	13,79	23.914.700	13,90	13,64	13,74	00:00:00
2011-11-18	13,90	40.992.400	14,02	13,69	13,70	00:00:00
2011-11-21	13,41	24.207.900	13,90	13,41	13,88	00:00:00
2011-11-22	13,26	25.223.300	13,51	13,22	13,47	00:00:00
2011-11-23	12,93	31.352.500	13,24	12,93	13,15	00:00:00
2011-11-24	12,86	33.251.600	13,12	12,73	13,09	00:00:00
2011-11-25	12,86	28.749.800	12,94	12,60	12,88	00:00:00
2011-11-28	13,52	36.475.500	13,52	13,02	13,10	00:00:00
2011-11-29	13,50	21.547.800	13,55	13,25	13,40	00:00:00
2011-11-30	13,98	35.019.400	14,03	13,33	13,37	00:00:00
2011-12-01	13,88	27.087.500	14,02	13,76	13,94	00:00:00
2011-12-02	13,95	23.729.100	14,14	13,89	13,98	00:00:00
2011-12-05	14,11	19.834.200	14,15	14,01	14,08	00:00:00
2011-12-06	14,09	15.388.700	14,13	13,97	14,00	00:00:00
2011-12-07	13,90	50.025.500	14,25	13,72	14,18	00:00:00
2011-12-08	13,65	42.828.200	14,08	13,61	14,01	00:00:00
2011-12-09	13,90	32.137.400	13,90	13,52	13,55	00:00:00
2011-12-12	13,50	20.207.400	13,85	13,50	13,81	00:00:00
2011-12-13	13,42	20.848.200	13,65	13,34	13,60	00:00:00
2011-12-14	13,18	21.710.500	13,46	13,18	13,31	00:00:00
2011-12-15	13,05	41.830.600	13,12	12,94	13,00	00:00:00
2011-12-16	12,84	54.154.300	13,19	12,84	13,10	00:00:00
2011-12-19	12,90	22.241.000	13,08	12,74	12,80	00:00:00
2011-12-20	13,18	29.264.900	13,18	12,78	12,84	00:00:00
2011-12-21	13,01	19.331.800	13,40	12,97	13,32	00:00:00
2011-12-22	13,16	14.475.300	13,18	13,02	13,02	00:00:00
2011-12-23	13,28	10.757.500	13,35	13,21	13,30	00:00:00
2011-12-27	13,25	8.875.800	13,39	13,19	13,32	00:00:00
2011-12-28	13,02	11.998.000	13,31	13,00	13,23	00:00:00
2011-12-29	13,20	11.514.400	13,20	12,95	13,12	00:00:00
2011-12-30	13,39	9.783.200	13,39	13,23	13,33	00:00:00
2012-01-02	13,66	12.236.200	13,66	13,35	13,35	00:00:00
2012-01-03	13,71	15.830.500	13,74	13,50	13,73	00:00:00
2012-01-04	13,42	16.081.800	13,75	13,31	13,72	00:00:00
2012-01-05	13,12	17.552.300	13,45	13,03	13,45	00:00:00
2012-01-06	13,05	14.468.300	13,36	13,02	13,22	00:00:00
2012-01-09	13,01	17.919.700	13,26	13,01	13,07	00:00:00
2012-01-10	13,36	20.194.200	13,44	13,10	13,12	00:00:00
2012-01-11	13,39	18.425.600	13,52	13,27	13,36	00:00:00
2012-01-12	13,40	20.904.100	13,62	13,36	13,42	00:00:00
2012-01-13	13,35	23.805.700	13,59	13,19	13,52	00:00:00
2012-01-16	13,40	12.127.500	13,45	13,23	13,28	00:00:00
2012-01-17	13,60	18.918.400	13,61	13,43	13,57	00:00:00
2012-01-18	13,27	26.993.500	13,61	13,27	13,53	00:00:00
2012-01-19	13,48	22.300.900	13,48	13,27	13,34	00:00:00
2012-01-20	13,36	19.429.200	13,56	13,31	13,55	00:00:00
2012-01-23	13,39	14.976.700	13,48	13,31	13,36	00:00:00
2012-01-24	13,20	22.191.000	13,34	13,15	13,30	00:00:00
2012-01-25	13,15	22.841.000	13,27	13,02	13,27	00:00:00
2012-01-26	13,37	21.922.000	13,45	13,16	13,23	00:00:00
2012-01-27	13,31	18.284.100	13,42	13,27	13,32	00:00:00
2012-01-30	13,25	26.060.800	13,32	13,15	13,30	00:00:00
2012-01-31	13,33	25.771.700	13,35	13,24	13,31	00:00:00
2012-02-01	13,49	21.037.500	13,53	13,34	13,35	00:00:00
2012-02-02	13,44	25.636.800	13,59	13,33	13,55	00:00:00
2012-02-03	13,47	30.977.800	13,48	13,27	13,39	00:00:00
2012-02-06	13,41	20.496.800	13,44	13,27	13,42	00:00:00
2012-02-07	13,37	22.615.200	13,40	13,21	13,34	00:00:00
2012-02-08	13,32	22.682.500	13,48	13,26	13,36	00:00:00
2012-02-09	13,35	24.641.000	13,44	13,31	13,35	00:00:00
2012-02-10	13,15	19.770.900	13,32	13,07	13,30	00:00:00
2012-02-13	13,06	23.718.200	13,23	13,00	13,19	00:00:00
2012-02-14	13,09	20.410.900	13,16	12,96	13,07	00:00:00
2012-02-15	13,05	16.890.500	13,20	13,01	13,12	00:00:00
2012-02-16	12,86	28.550.800	12,99	12,75	12,98	00:00:00
2012-02-17	13,05	26.597.900	13,12	12,96	13,02	00:00:00
2012-02-20	13,26	14.859.800	13,26	13,08	13,14	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>