|
 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 | | 2015-06-02 | 12,91 | 22.895.300 | 13,07 | 12,79 | 12,94 | 00:00:00 | | 2015-06-03 | 12,98 | 19.953.200 | 13,07 | 12,88 | 12,96 | 00:00:00 | | 2015-06-04 | 12,83 | 18.325.100 | 13,01 | 12,77 | 12,92 | 00:00:00 | | 2015-06-05 | 12,70 | 67.049.700 | 12,79 | 12,67 | 12,75 | 00:00:00 | | 2015-06-08 | 12,57 | 25.590.900 | 12,71 | 12,55 | 12,66 | 00:00:00 | | 2015-06-11 | 12,94 | 30.297.300 | 13,01 | 12,84 | 12,92 | 00:00:00 | | 2015-06-12 | 12,96 | 29.561.000 | 13,06 | 12,86 | 12,91 | 00:00:00 | | 2015-06-18 | 12,78 | 28.953.300 | 12,84 | 12,53 | 12,62 | 00:00:00 | | 2015-06-19 | 12,80 | 53.983.100 | 12,95 | 12,80 | 12,85 | 00:00:00 | | 2015-06-23 | 13,45 | 27.922.600 | 13,57 | 13,40 | 13,50 | 00:00:00 | | 2015-06-24 | 13,45 | 41.310.000 | 13,49 | 13,28 | 13,47 | 00:00:00 | | 2015-06-25 | 13,42 | 19.988.100 | 13,58 | 13,27 | 13,29 | 00:00:00 | | 2015-06-26 | 13,47 | 15.283.000 | 13,56 | 13,30 | 13,31 | 00:00:00 | | 2015-06-29 | 12,95 | 28.930.300 | 13,12 | 12,90 | 12,90 | 00:00:00 | | 2015-06-30 | 12,75 | 32.148.200 | 13,01 | 12,73 | 12,87 | 00:00:00 | | 2015-07-01 | 12,94 | 26.419.900 | 13,08 | 12,75 | 12,84 | 00:00:00 | | 2015-07-09 | 12,62 | 16.494.900 | 12,67 | 12,27 | 12,34 | 00:00:00 | | 2015-07-10 | 13,10 | 44.638.800 | 13,17 | 12,83 | 12,93 | 00:00:00 | | 2015-07-21 | 13,88 | 18.770.500 | 14,03 | 13,84 | 14,03 | 00:00:00 | | 2015-07-22 | 13,89 | 15.856.600 | 13,99 | 13,69 | 13,73 | 00:00:00 | | 2015-07-28 | 13,61 | 20.171.100 | 13,73 | 13,53 | 13,56 | 00:00:00 | | 2015-07-29 | 13,76 | 18.496.700 | 13,78 | 13,62 | 13,68 | 00:00:00 | | 2015-08-04 | 14,04 | 16.711.000 | 14,15 | 13,96 | 14,10 | 00:00:00 | | 2015-08-05 | 14,21 | 13.183.000 | 14,23 | 14,02 | 14,04 | 00:00:00 | | 2015-08-13 | 13,69 | 13.912.200 | 13,86 | 13,67 | 13,83 | 00:00:00 | | 2015-08-14 | 13,55 | 17.315.000 | 13,78 | 13,48 | 13,68 | 00:00:00 | | 2015-08-20 | 13,13 | 20.377.900 | 13,36 | 13,08 | 13,31 | 00:00:00 | | 2015-08-21 | 12,80 | 27.745.500 | 13,12 | 12,78 | 12,94 | 00:00:00 | | 2015-08-24 | 12,14 | 59.236.900 | 12,60 | 11,91 | 12,52 | 00:00:00 | | 2015-08-27 | 12,68 | 20.866.200 | 12,81 | 12,52 | 12,56 | 00:00:00 | | 2015-08-28 | 12,73 | 14.271.700 | 12,76 | 12,56 | 12,73 | 00:00:00 | | 2015-08-31 | 12,59 | 15.880.600 | 12,70 | 12,48 | 12,67 | 00:00:00 | | 2015-09-02 | 11,94 | 49.951.000 | 12,19 | 11,77 | 12,19 | 00:00:00 | | 2015-09-03 | 12,10 | 47.873.600 | 12,19 | 11,97 | 12,02 | 00:00:00 | | 2015-09-04 | 11,86 | 25.282.500 | 12,00 | 11,80 | 11,98 | 00:00:00 | | 2015-09-10 | 11,81 | 32.487.600 | 12,11 | 11,81 | 12,10 | 00:00:00 | | 2015-09-11 | 11,55 | 46.154.200 | 11,70 | 11,50 | 11,60 | 00:00:00 | | 2015-09-14 | 11,43 | 22.120.700 | 11,65 | 11,43 | 11,54 | 00:00:00 | | 2015-09-15 | 11,58 | 27.907.100 | 11,63 | 11,34 | 11,45 | 00:00:00 | | 2015-09-16 | 11,71 | 37.751.600 | 11,71 | 11,58 | 11,64 | 00:00:00 | | 2015-10-08 | 11,34 | 31.416.100 | 11,39 | 11,08 | 11,35 | 00:00:00 | | 2015-10-09 | 11,56 | 22.761.900 | 11,58 | 11,32 | 11,40 | 00:00:00 | | 2015-10-13 | 11,39 | 28.176.400 | 11,54 | 11,28 | 11,54 | 00:00:00 | | 2015-10-14 | 11,06 | 44.302.200 | 11,28 | 11,06 | 11,26 | 00:00:00 | | 2015-10-19 | 11,34 | 31.708.300 | 11,43 | 11,25 | 11,28 | 00:00:00 | | 2015-10-27 | 11,83 | 20.825.100 | 12,00 | 11,78 | 11,95 | 00:00:00 | | 2015-10-28 | 11,97 | 21.119.400 | 12,02 | 11,69 | 11,75 | 00:00:00 | | 2015-10-29 | 11,99 | 14.604.800 | 12,10 | 11,84 | 12,10 | 00:00:00 | | 2015-10-30 | 12,03 | 22.678.600 | 12,12 | 11,88 | 12,09 | 00:00:00 | | 2015-11-12 | 11,95 | 18.737.400 | 12,27 | 11,91 | 12,15 | 00:00:00 | | 2015-11-13 | 11,96 | 23.375.600 | 12,03 | 11,83 | 11,91 | 00:00:00 | | 2015-11-16 | 12,00 | 41.109.100 | 12,09 | 11,89 | 11,90 | 00:00:00 | | 2015-11-17 | 12,40 | 34.604.400 | 12,41 | 12,04 | 12,08 | 00:00:00 | | 2015-11-18 | 11,78 | 196.675.500 | 11,99 | 11,76 | 11,98 | 00:00:00 | | 2015-11-26 | 11,67 | 30.224.400 | 11,72 | 11,51 | 11,56 | 00:00:00 | | 2015-11-27 | 11,64 | 19.730.700 | 11,75 | 11,60 | 11,62 | 00:00:00 | | 2015-12-03 | 11,26 | 30.684.800 | 11,83 | 11,26 | 11,57 | 00:00:00 | | 2015-12-04 | 11,08 | 26.767.000 | 11,23 | 10,96 | 11,20 | 00:00:00 | | 2015-12-08 | 10,89 | 30.489.800 | 11,15 | 10,83 | 11,10 | 00:00:00 | | 2015-12-09 | 10,88 | 24.967.300 | 10,99 | 10,76 | 10,95 | 00:00:00 | | 2015-12-14 | 10,24 | 28.376.900 | 10,66 | 10,23 | 10,55 | 00:00:00 | | 2015-12-22 | 10,12 | 23.169.300 | 10,17 | 9,97 | 10,11 | 00:00:00 | | 2015-12-23 | 10,47 | 25.657.500 | 10,50 | 10,22 | 10,22 | 00:00:00 | | 2015-12-24 | 10,54 | 7.959.600 | 10,54 | 10,40 | 10,40 | 00:00:00 | | 2015-12-25 | 10,54 | 0 | 10,54 | 10,54 | 10,54 | 00:00:00 | | 2015-12-28 | 10,31 | 19.611.600 | 10,57 | 10,30 | 10,52 | 00:00:00 | | 2015-12-31 | 10,24 | 6.199.500 | 10,37 | 10,23 | 10,35 | 00:00:00 | | 2016-01-01 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2016-01-04 | 9,93 | 42.373.700 | 10,13 | 9,87 | 10,06 | 00:00:00 | | 2016-01-12 | 9,49 | 18.804.500 | 9,64 | 9,36 | 9,46 | 00:00:00 | | 2016-01-13 | 9,55 | 33.393.100 | 9,71 | 9,46 | 9,60 | 00:00:00 | | 2016-01-18 | 9,04 | 25.114.900 | 9,18 | 8,98 | 9,05 | 00:00:00 | | 2016-01-19 | 9,16 | 22.745.300 | 9,26 | 9,08 | 9,19 | 00:00:00 | | 2016-01-20 | 8,84 | 27.166.300 | 8,97 | 8,74 | 8,96 | 00:00:00 | | 2016-01-25 | 9,42 | 33.701.500 | 9,59 | 9,36 | 9,50 | 00:00:00 | | 2016-01-26 | 9,49 | 33.433.900 | 9,50 | 9,16 | 9,20 | 00:00:00 | | 2016-01-27 | 9,59 | 14.066.000 | 9,59 | 9,37 | 9,45 | 00:00:00 | | 2016-01-28 | 9,35 | 18.558.700 | 9,69 | 9,28 | 9,57 | 00:00:00 | | 2016-01-29 | 9,68 | 24.343.300 | 9,69 | 9,44 | 9,50 | 00:00:00 | | 2016-02-01 | 9,57 | 21.735.600 | 9,73 | 9,47 | 9,70 | 00:00:00 | | 2016-02-02 | 9,31 | 26.837.900 | 9,64 | 9,26 | 9,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
