|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-05 | 9,34 | 12.745.400 | 9,37 | 9,23 | 9,24 | 00:00:00 | | 2016-09-22 | 9,62 | 17.191.400 | 9,67 | 9,42 | 9,43 | 00:00:00 | | 2016-09-23 | 9,53 | 15.958.300 | 9,60 | 9,49 | 9,54 | 00:00:00 | | 2016-09-27 | 9,25 | 10.509.500 | 9,42 | 9,20 | 9,42 | 00:00:00 | | 2016-09-28 | 9,34 | 13.522.800 | 9,44 | 9,29 | 9,32 | 00:00:00 | | 2016-09-29 | 9,40 | 18.756.000 | 9,51 | 9,38 | 9,41 | 00:00:00 | | 2016-09-30 | 9,02 | 38.597.600 | 9,08 | 8,94 | 9,04 | 00:00:00 | | 2016-10-03 | 9,09 | 13.822.700 | 9,10 | 8,95 | 8,99 | 00:00:00 | | 2016-10-06 | 8,89 | 26.833.000 | 9,04 | 8,85 | 9,02 | 00:00:00 | | 2016-10-07 | 8,69 | 22.160.000 | 8,91 | 8,66 | 8,89 | 00:00:00 | | 2016-10-10 | 8,80 | 11.177.500 | 8,81 | 8,67 | 8,73 | 00:00:00 | | 2016-10-24 | 9,21 | 17.850.200 | 9,27 | 9,13 | 9,17 | 00:00:00 | | 2016-10-27 | 9,16 | 34.037.100 | 9,21 | 8,86 | 9,10 | 00:00:00 | | 2016-10-28 | 9,24 | 26.076.800 | 9,27 | 9,04 | 9,10 | 00:00:00 | | 2016-11-01 | 9,18 | 39.260.300 | 9,38 | 9,18 | 9,35 | 00:00:00 | | 2016-11-02 | 9,01 | 17.597.200 | 9,15 | 9,01 | 9,11 | 00:00:00 | | 2016-11-08 | 8,97 | 31.418.900 | 8,97 | 8,84 | 8,91 | 00:00:00 | | 2016-11-09 | 8,85 | 53.523.600 | 8,86 | 8,60 | 8,71 | 00:00:00 | | 2016-11-10 | 8,58 | 29.393.800 | 8,95 | 8,52 | 8,94 | 00:00:00 | | 2016-11-11 | 8,35 | 22.939.800 | 8,65 | 8,33 | 8,64 | 00:00:00 | | 2016-11-17 | 8,12 | 20.443.300 | 8,20 | 8,03 | 8,07 | 00:00:00 | | 2016-11-18 | 7,99 | 27.507.900 | 8,20 | 7,95 | 8,20 | 00:00:00 | | 2016-12-19 | 8,76 | 37.531.400 | 8,84 | 8,71 | 8,72 | 00:00:00 | | 2016-12-26 | 8,85 | 0 | 8,85 | 8,85 | 8,85 | 00:00:00 | | 2016-12-27 | 8,83 | 10.688.100 | 8,84 | 8,76 | 8,78 | 00:00:00 | | 2016-12-28 | 8,79 | 7.644.500 | 8,82 | 8,73 | 8,79 | 00:00:00 | | 2017-01-19 | 9,06 | 14.035.200 | 9,14 | 9,02 | 9,14 | 00:00:00 | | 2017-01-20 | 9,09 | 18.018.300 | 9,18 | 9,04 | 9,07 | 00:00:00 | | 2017-01-24 | 9,09 | 16.530.900 | 9,09 | 8,89 | 8,99 | 00:00:00 | | 2017-01-25 | 9,16 | 23.753.200 | 9,26 | 9,12 | 9,20 | 00:00:00 | | 2017-02-02 | 8,99 | 13.430.900 | 9,01 | 8,82 | 8,85 | 00:00:00 | | 2017-02-03 | 9,04 | 10.830.200 | 9,06 | 8,97 | 9,00 | 00:00:00 | | 2017-02-14 | 9,20 | 24.997.200 | 9,20 | 9,10 | 9,14 | 00:00:00 | | 2017-02-15 | 9,31 | 24.904.800 | 9,33 | 9,20 | 9,22 | 00:00:00 | | 2017-02-16 | 9,33 | 19.633.400 | 9,39 | 9,29 | 9,29 | 00:00:00 | | 2017-02-17 | 9,32 | 20.139.300 | 9,34 | 9,24 | 9,33 | 00:00:00 | | 2017-02-20 | 9,40 | 12.457.900 | 9,43 | 9,36 | 9,39 | 00:00:00 | | 2017-02-23 | 9,52 | 27.368.000 | 9,65 | 9,46 | 9,50 | 00:00:00 | | 2017-02-24 | 9,61 | 21.533.800 | 9,65 | 9,47 | 9,56 | 00:00:00 | | 2017-02-27 | 9,60 | 20.618.000 | 9,67 | 9,55 | 9,65 | 00:00:00 | | 2017-03-07 | 10,14 | 14.273.800 | 10,17 | 10,09 | 10,12 | 00:00:00 | | 2017-03-08 | 10,20 | 17.569.700 | 10,23 | 10,11 | 10,14 | 00:00:00 | | 2017-03-09 | 10,32 | 18.403.900 | 10,37 | 10,18 | 10,23 | 00:00:00 | | 2017-03-10 | 10,35 | 25.122.900 | 10,45 | 10,32 | 10,36 | 00:00:00 | | 2017-03-16 | 10,48 | 21.930.800 | 10,48 | 10,31 | 10,37 | 00:00:00 | | 2017-03-17 | 10,60 | 39.781.700 | 10,63 | 10,41 | 10,45 | 00:00:00 | | 2017-03-21 | 10,36 | 35.721.600 | 10,57 | 10,32 | 10,51 | 00:00:00 | | 2017-03-22 | 10,44 | 22.676.600 | 10,47 | 10,30 | 10,33 | 00:00:00 | | 2017-03-23 | 10,52 | 18.032.900 | 10,52 | 10,36 | 10,43 | 00:00:00 | | 2017-03-24 | 10,45 | 18.578.300 | 10,52 | 10,42 | 10,52 | 00:00:00 | | 2017-03-27 | 10,45 | 12.008.700 | 10,47 | 10,34 | 10,37 | 00:00:00 | | 2017-04-06 | 10,46 | 11.681.800 | 10,50 | 10,30 | 10,38 | 00:00:00 | | 2017-04-07 | 10,45 | 11.229.000 | 10,45 | 10,37 | 10,40 | 00:00:00 | | 2017-04-10 | 10,35 | 13.219.100 | 10,43 | 10,35 | 10,43 | 00:00:00 | | 2017-04-18 | 10,15 | 17.468.000 | 10,32 | 10,12 | 10,27 | 00:00:00 | | 2017-04-19 | 10,22 | 25.548.300 | 10,23 | 10,13 | 10,17 | 00:00:00 | | 2017-05-01 | 10,16 | 0 | 10,16 | 10,16 | 10,16 | 00:00:00 | | 2017-05-02 | 10,32 | 20.308.400 | 10,35 | 10,17 | 10,19 | 00:00:00 | | 2017-05-03 | 10,32 | 18.042.900 | 10,33 | 10,27 | 10,29 | 00:00:00 | | 2017-05-04 | 10,44 | 23.589.800 | 10,45 | 10,34 | 10,35 | 00:00:00 | | 2017-05-05 | 10,50 | 20.177.900 | 10,50 | 10,38 | 10,46 | 00:00:00 | | 2017-05-09 | 10,45 | 28.635.800 | 10,50 | 10,43 | 10,50 | 00:00:00 | | 2017-05-10 | 10,45 | 42.049.200 | 10,46 | 10,36 | 10,46 | 00:00:00 | | 2017-05-11 | 10,03 | 59.017.900 | 10,45 | 9,97 | 10,43 | 00:00:00 | | 2017-05-12 | 10,06 | 26.937.300 | 10,10 | 9,82 | 10,00 | 00:00:00 | | 2017-05-15 | 10,08 | 16.668.300 | 10,16 | 10,01 | 10,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
