|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 17,50 | 26.811.300 | 17,50 | 16,82 | 17,10 | 00:00:00 | | 2001-03-27 | 18,10 | 36.315.800 | 18,10 | 17,20 | 17,38 | 00:00:00 | | 2001-03-28 | 17,82 | 36.263.800 | 18,13 | 17,72 | 18,12 | 00:00:00 | | 2001-03-29 | 18,02 | 25.243.000 | 18,02 | 17,23 | 17,51 | 00:00:00 | | 2001-03-30 | 18,20 | 36.703.500 | 18,40 | 17,80 | 17,92 | 00:00:00 | | 2001-04-02 | 18,21 | 31.694.700 | 18,34 | 17,67 | 18,20 | 00:00:00 | | 2001-04-03 | 17,55 | 34.830.200 | 17,99 | 17,53 | 17,83 | 00:00:00 | | 2001-04-04 | 17,85 | 56.160.200 | 17,90 | 16,96 | 17,37 | 00:00:00 | | 2001-04-05 | 18,40 | 42.336.600 | 18,60 | 17,82 | 17,86 | 00:00:00 | | 2001-04-06 | 18,40 | 25.691.500 | 18,77 | 18,03 | 18,65 | 00:00:00 | | 2001-04-09 | 18,65 | 22.071.100 | 18,84 | 18,15 | 18,20 | 00:00:00 | | 2001-04-10 | 19,45 | 34.853.500 | 19,47 | 18,66 | 18,68 | 00:00:00 | | 2001-04-11 | 19,51 | 33.385.000 | 19,79 | 19,27 | 19,45 | 00:00:00 | | 2001-04-12 | 19,47 | 14.526.000 | 19,65 | 19,34 | 19,47 | 00:00:00 | | 2001-04-13 | 19,47 | 0 | 19,47 | 19,47 | 19,47 | 00:00:00 | | 2001-04-16 | 19,47 | 0 | 19,47 | 19,47 | 19,47 | 00:00:00 | | 2001-04-17 | 19,00 | 35.046.400 | 19,19 | 18,64 | 19,13 | 00:00:00 | | 2001-04-18 | 19,85 | 29.787.900 | 19,97 | 19,33 | 19,33 | 00:00:00 | | 2001-04-19 | 20,10 | 37.843.100 | 20,22 | 19,67 | 20,00 | 00:00:00 | | 2001-04-20 | 19,45 | 32.886.100 | 20,20 | 19,40 | 19,99 | 00:00:00 | | 2001-04-23 | 18,25 | 44.621.100 | 19,25 | 18,16 | 19,45 | 00:00:00 | | 2001-04-24 | 18,46 | 37.182.300 | 18,75 | 18,21 | 18,28 | 00:00:00 | | 2001-04-25 | 18,20 | 26.857.500 | 18,43 | 17,95 | 18,35 | 00:00:00 | | 2001-04-26 | 18,49 | 32.114.400 | 18,59 | 18,12 | 18,42 | 00:00:00 | | 2001-04-27 | 18,80 | 34.986.400 | 19,06 | 18,34 | 18,40 | 00:00:00 | | 2001-04-30 | 19,08 | 25.102.600 | 19,10 | 18,87 | 18,90 | 00:00:00 | | 2001-05-01 | 19,08 | 0 | 19,08 | 19,08 | 19,08 | 00:00:00 | | 2001-05-02 | 19,07 | 20.002.700 | 19,40 | 19,01 | 19,25 | 00:00:00 | | 2001-05-03 | 18,44 | 29.927.300 | 19,19 | 18,35 | 19,05 | 00:00:00 | | 2001-05-04 | 18,69 | 27.098.200 | 18,73 | 18,23 | 18,51 | 00:00:00 | | 2001-05-07 | 18,69 | 0 | 18,69 | 18,69 | 18,69 | 00:00:00 | | 2001-05-08 | 19,01 | 24.101.200 | 19,07 | 18,56 | 18,62 | 00:00:00 | | 2001-05-09 | 18,78 | 25.654.000 | 18,95 | 18,51 | 18,83 | 00:00:00 | | 2001-05-10 | 18,98 | 25.594.100 | 19,20 | 18,67 | 18,75 | 00:00:00 | | 2001-05-11 | 18,60 | 25.644.200 | 19,08 | 18,56 | 18,91 | 00:00:00 | | 2001-05-14 | 18,24 | 28.598.400 | 18,73 | 18,20 | 18,62 | 00:00:00 | | 2001-05-15 | 18,65 | 21.062.200 | 18,67 | 18,18 | 18,38 | 00:00:00 | | 2001-05-16 | 18,20 | 44.709.900 | 18,74 | 17,98 | 18,55 | 00:00:00 | | 2001-05-17 | 18,15 | 36.058.100 | 18,64 | 18,14 | 18,55 | 00:00:00 | | 2001-05-18 | 18,15 | 29.576.000 | 18,34 | 18,05 | 18,15 | 00:00:00 | | 2001-05-21 | 18,23 | 21.783.000 | 18,34 | 17,95 | 18,30 | 00:00:00 | | 2001-05-22 | 18,35 | 74.008.600 | 18,40 | 18,07 | 18,34 | 00:00:00 | | 2001-05-23 | 18,15 | 22.918.100 | 18,45 | 18,12 | 18,25 | 00:00:00 | | 2001-05-24 | 18,07 | 18.248.200 | 18,28 | 18,03 | 18,11 | 00:00:00 | | 2001-05-25 | 17,69 | 30.125.300 | 18,14 | 17,57 | 18,06 | 00:00:00 | | 2001-05-28 | 17,95 | 16.326.900 | 18,00 | 17,63 | 17,75 | 00:00:00 | | 2001-05-29 | 17,79 | 21.749.700 | 18,13 | 17,67 | 17,95 | 00:00:00 | | 2001-05-30 | 17,32 | 29.925.900 | 17,85 | 17,19 | 17,70 | 00:00:00 | | 2001-05-31 | 17,37 | 30.618.900 | 17,48 | 17,08 | 17,35 | 00:00:00 | | 2001-06-01 | 17,09 | 35.216.700 | 17,39 | 16,98 | 17,38 | 00:00:00 | | 2001-06-04 | 17,58 | 21.165.800 | 17,58 | 17,16 | 17,20 | 00:00:00 | | 2001-06-05 | 17,60 | 21.558.600 | 17,77 | 17,42 | 17,67 | 00:00:00 | | 2001-06-06 | 17,29 | 26.756.100 | 17,73 | 17,24 | 17,72 | 00:00:00 | | 2001-06-07 | 17,25 | 20.059.800 | 17,47 | 17,20 | 17,29 | 00:00:00 | | 2001-06-08 | 17,55 | 21.239.800 | 17,68 | 17,36 | 17,40 | 00:00:00 | | 2001-06-11 | 17,51 | 20.361.700 | 17,74 | 17,41 | 17,48 | 00:00:00 | | 2001-06-12 | 17,11 | 37.981.200 | 17,52 | 16,96 | 17,52 | 00:00:00 | | 2001-06-13 | 17,28 | 30.247.800 | 17,32 | 16,98 | 17,30 | 00:00:00 | | 2001-06-14 | 17,09 | 18.816.100 | 17,20 | 17,02 | 17,08 | 00:00:00 | | 2001-06-15 | 16,55 | 54.042.800 | 17,03 | 16,28 | 17,00 | 00:00:00 | | 2001-06-18 | 15,25 | 61.352.800 | 16,45 | 15,20 | 16,45 | 00:00:00 | | 2001-06-19 | 15,20 | 66.393.900 | 15,54 | 15,03 | 15,39 | 00:00:00 | | 2001-06-20 | 14,95 | 63.026.700 | 15,14 | 14,60 | 15,06 | 00:00:00 | | 2001-06-21 | 14,79 | 45.915.600 | 15,34 | 14,68 | 15,25 | 00:00:00 | | 2001-06-22 | 14,90 | 34.702.200 | 15,10 | 14,84 | 14,93 | 00:00:00 | | 2001-06-25 | 15,13 | 28.969.000 | 15,14 | 14,83 | 14,95 | 00:00:00 | | 2001-06-26 | 14,55 | 37.306.300 | 15,06 | 14,43 | 15,03 | 00:00:00 | | 2001-06-27 | 14,29 | 32.883.700 | 14,72 | 14,22 | 14,60 | 00:00:00 | | 2001-06-28 | 14,62 | 51.914.100 | 14,85 | 13,97 | 14,40 | 00:00:00 | | 2001-06-29 | 14,56 | 39.647.000 | 14,83 | 14,48 | 14,75 | 00:00:00 | | 2001-07-02 | 15,16 | 31.011.400 | 15,23 | 14,45 | 14,50 | 00:00:00 | | 2001-07-03 | 15,08 | 37.749.300 | 15,37 | 14,98 | 15,21 | 00:00:00 | | 2001-07-04 | 14,81 | 20.259.000 | 15,05 | 14,78 | 14,94 | 00:00:00 | | 2001-07-05 | 14,55 | 29.371.400 | 14,77 | 14,50 | 14,62 | 00:00:00 | | 2001-07-06 | 14,01 | 48.233.300 | 14,44 | 13,86 | 14,39 | 00:00:00 | | 2001-07-09 | 13,85 | 26.618.300 | 14,11 | 13,55 | 14,00 | 00:00:00 | | 2001-07-10 | 13,88 | 26.693.000 | 14,16 | 13,82 | 14,07 | 00:00:00 | | 2001-07-11 | 13,48 | 35.135.400 | 13,68 | 13,32 | 13,51 | 00:00:00 | | 2001-07-12 | 13,20 | 43.843.600 | 13,94 | 12,92 | 13,85 | 00:00:00 | | 2001-07-13 | 13,20 | 0 | 13,20 | 13,20 | 13,20 | 00:00:00 | | 2001-07-16 | 13,36 | 19.048.600 | 13,58 | 13,24 | 13,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
