|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-04 | 10,07 | 39.185.100 | 10,47 | 10,02 | 10,44 | 00:00:00 | | 2013-02-05 | 10,24 | 27.606.200 | 10,27 | 9,95 | 10,10 | 00:00:00 | | 2013-02-06 | 10,10 | 33.489.600 | 10,23 | 10,05 | 10,20 | 00:00:00 | | 2013-02-22 | 9,73 | 18.548.800 | 9,75 | 9,51 | 9,55 | 00:00:00 | | 2013-02-25 | 9,90 | 38.404.500 | 10,09 | 9,76 | 9,81 | 00:00:00 | | 2013-02-26 | 9,51 | 41.871.000 | 9,73 | 9,51 | 9,57 | 00:00:00 | | 2013-02-27 | 9,80 | 26.104.900 | 9,84 | 9,50 | 9,54 | 00:00:00 | | 2013-02-28 | 10,00 | 41.395.600 | 10,11 | 9,88 | 9,99 | 00:00:00 | | 2013-03-01 | 10,10 | 33.501.200 | 10,23 | 10,03 | 10,10 | 00:00:00 | | 2013-03-04 | 10,40 | 35.979.600 | 10,47 | 10,10 | 10,10 | 00:00:00 | | 2013-03-11 | 11,10 | 20.843.200 | 11,16 | 10,95 | 11,14 | 00:00:00 | | 2013-03-12 | 11,05 | 17.885.800 | 11,15 | 11,00 | 11,06 | 00:00:00 | | 2013-03-13 | 11,06 | 16.556.900 | 11,09 | 10,99 | 11,03 | 00:00:00 | | 2013-03-14 | 11,50 | 42.554.900 | 11,53 | 11,01 | 11,09 | 00:00:00 | | 2013-03-15 | 11,47 | 62.598.900 | 11,49 | 11,35 | 11,45 | 00:00:00 | | 2013-03-18 | 11,32 | 46.794.100 | 11,33 | 11,12 | 11,15 | 00:00:00 | | 2013-03-19 | 11,28 | 41.576.000 | 11,48 | 11,19 | 11,47 | 00:00:00 | | 2013-03-20 | 11,47 | 36.266.000 | 11,57 | 11,30 | 11,35 | 00:00:00 | | 2013-03-21 | 11,38 | 48.170.200 | 11,46 | 11,23 | 11,44 | 00:00:00 | | 2013-03-22 | 11,44 | 20.442.900 | 11,52 | 11,26 | 11,32 | 00:00:00 | | 2013-03-26 | 10,68 | 143.157.100 | 10,85 | 10,63 | 10,85 | 00:00:00 | | 2013-03-27 | 10,51 | 37.670.500 | 10,74 | 10,40 | 10,74 | 00:00:00 | | 2013-04-04 | 10,38 | 31.682.700 | 10,59 | 10,36 | 10,42 | 00:00:00 | | 2013-04-05 | 10,37 | 33.021.300 | 10,56 | 10,23 | 10,35 | 00:00:00 | | 2013-04-11 | 10,80 | 17.356.700 | 10,88 | 10,66 | 10,81 | 00:00:00 | | 2013-04-12 | 10,74 | 17.478.400 | 10,83 | 10,69 | 10,75 | 00:00:00 | | 2013-04-15 | 10,70 | 25.292.400 | 10,83 | 10,65 | 10,77 | 00:00:00 | | 2013-04-25 | 11,11 | 21.544.900 | 11,19 | 11,02 | 11,16 | 00:00:00 | | 2013-04-26 | 10,98 | 30.346.100 | 11,08 | 10,92 | 11,03 | 00:00:00 | | 2013-04-30 | 11,14 | 17.678.800 | 11,25 | 11,07 | 11,19 | 00:00:00 | | 2013-05-01 | 11,14 | 0 | 11,14 | 11,14 | 11,14 | 00:00:00 | | 2013-05-02 | 11,18 | 27.021.400 | 11,35 | 11,03 | 11,11 | 00:00:00 | | 2013-05-03 | 11,35 | 38.029.800 | 11,39 | 11,18 | 11,24 | 00:00:00 | | 2013-05-07 | 11,28 | 22.235.800 | 11,37 | 11,23 | 11,32 | 00:00:00 | | 2013-05-08 | 11,18 | 33.023.600 | 11,19 | 11,05 | 11,10 | 00:00:00 | | 2013-05-09 | 11,10 | 20.423.200 | 11,18 | 10,99 | 11,16 | 00:00:00 | | 2013-05-14 | 11,06 | 23.756.100 | 11,10 | 10,90 | 11,01 | 00:00:00 | | 2013-05-15 | 11,18 | 21.937.400 | 11,21 | 10,98 | 11,10 | 00:00:00 | | 2013-05-20 | 11,10 | 26.130.900 | 11,26 | 10,98 | 11,22 | 00:00:00 | | 2013-06-06 | 10,33 | 23.165.500 | 10,62 | 10,33 | 10,43 | 00:00:00 | | 2013-06-07 | 10,44 | 32.961.100 | 10,47 | 10,29 | 10,37 | 00:00:00 | | 2013-06-17 | 10,27 | 36.308.800 | 10,42 | 10,21 | 10,35 | 00:00:00 | | 2013-06-24 | 9,61 | 58.456.400 | 9,90 | 9,57 | 9,82 | 00:00:00 | | 2013-07-01 | 10,00 | 15.387.400 | 10,06 | 9,85 | 9,96 | 00:00:00 | | 2013-07-08 | 10,05 | 20.495.400 | 10,11 | 9,88 | 9,92 | 00:00:00 | | 2013-07-16 | 9,82 | 20.684.900 | 10,03 | 9,76 | 9,95 | 00:00:00 | | 2013-07-17 | 9,77 | 38.715.400 | 9,95 | 9,68 | 9,87 | 00:00:00 | | 2013-07-18 | 9,90 | 20.238.400 | 9,90 | 9,72 | 9,74 | 00:00:00 | | 2013-07-19 | 9,93 | 22.534.600 | 9,95 | 9,82 | 9,91 | 00:00:00 | | 2013-07-23 | 10,29 | 24.834.600 | 10,38 | 10,19 | 10,20 | 00:00:00 | | 2013-07-24 | 10,27 | 23.271.700 | 10,40 | 10,12 | 10,30 | 00:00:00 | | 2013-07-29 | 10,56 | 14.570.900 | 10,66 | 10,51 | 10,62 | 00:00:00 | | 2013-07-30 | 10,72 | 28.074.400 | 10,74 | 10,57 | 10,58 | 00:00:00 | | 2013-07-31 | 10,72 | 14.071.200 | 10,74 | 10,61 | 10,65 | 00:00:00 | | 2013-08-15 | 10,90 | 15.526.500 | 10,95 | 10,76 | 10,90 | 00:00:00 | | 2013-08-16 | 10,98 | 20.725.600 | 10,98 | 10,86 | 10,91 | 00:00:00 | | 2013-08-22 | 10,69 | 16.983.600 | 10,78 | 10,56 | 10,56 | 00:00:00 | | 2013-08-23 | 10,76 | 14.088.100 | 10,76 | 10,58 | 10,70 | 00:00:00 | | 2013-08-29 | 10,45 | 13.980.800 | 10,60 | 10,40 | 10,57 | 00:00:00 | | 2013-08-30 | 10,27 | 16.501.500 | 10,44 | 10,27 | 10,40 | 00:00:00 | | 2013-09-03 | 10,47 | 21.588.000 | 10,57 | 10,34 | 10,45 | 00:00:00 | | 2013-09-04 | 10,48 | 15.678.100 | 10,55 | 10,35 | 10,52 | 00:00:00 | | 2013-09-06 | 10,84 | 29.214.700 | 10,84 | 10,60 | 10,61 | 00:00:00 | | 2013-09-10 | 10,98 | 19.214.400 | 10,99 | 10,85 | 10,87 | 00:00:00 | | 2013-09-11 | 11,07 | 24.756.800 | 11,14 | 10,92 | 10,93 | 00:00:00 | | 2013-09-12 | 11,15 | 17.930.300 | 11,20 | 10,98 | 11,09 | 00:00:00 | | 2013-09-13 | 11,20 | 18.861.200 | 11,25 | 11,06 | 11,11 | 00:00:00 | | 2013-09-23 | 11,27 | 50.863.400 | 11,37 | 11,20 | 11,28 | 00:00:00 | | 2013-10-01 | 11,70 | 33.843.400 | 11,74 | 11,50 | 11,50 | 00:00:00 | | 2013-10-02 | 11,81 | 28.432.800 | 11,88 | 11,69 | 11,71 | 00:00:00 | | 2013-10-07 | 11,97 | 18.668.900 | 11,97 | 11,86 | 11,95 | 00:00:00 | | 2013-10-14 | 12,48 | 24.613.400 | 12,53 | 12,37 | 12,40 | 00:00:00 | | 2013-10-15 | 12,64 | 20.044.600 | 12,64 | 12,48 | 12,53 | 00:00:00 | | 2013-10-16 | 12,81 | 32.651.200 | 12,85 | 12,59 | 12,60 | 00:00:00 | | 2013-10-17 | 12,88 | 30.872.200 | 12,88 | 12,63 | 12,77 | 00:00:00 | | 2013-10-18 | 13,03 | 98.697.900 | 13,03 | 12,90 | 12,91 | 00:00:00 | | 2013-10-21 | 13,10 | 66.543.600 | 13,13 | 13,00 | 13,10 | 00:00:00 | | 2013-10-24 | 12,88 | 45.338.900 | 12,88 | 12,75 | 12,80 | 00:00:00 | | 2013-10-25 | 12,71 | 128.960.600 | 12,88 | 12,65 | 12,88 | 00:00:00 | | 2013-10-29 | 12,98 | 253.030.100 | 12,98 | 12,74 | 12,77 | 00:00:00 | | 2013-10-30 | 12,77 | 313.473.600 | 13,07 | 12,77 | 12,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
