|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 13,36 | 19.048.600 | 13,58 | 13,24 | 13,43 | 00:00:00 | | 2001-07-17 | 13,51 | 31.907.300 | 13,59 | 13,13 | 13,25 | 00:00:00 | | 2001-07-18 | 13,13 | 31.916.200 | 13,63 | 13,05 | 13,60 | 00:00:00 | | 2001-07-19 | 13,70 | 33.668.500 | 13,70 | 13,15 | 13,13 | 00:00:00 | | 2001-07-20 | 13,61 | 26.556.600 | 13,65 | 13,36 | 13,43 | 00:00:00 | | 2001-07-23 | 13,62 | 29.137.600 | 13,80 | 13,45 | 13,49 | 00:00:00 | | 2001-07-24 | 13,52 | 22.655.300 | 13,58 | 13,36 | 13,52 | 00:00:00 | | 2001-07-25 | 13,17 | 29.753.400 | 13,50 | 13,04 | 13,42 | 00:00:00 | | 2001-07-26 | 13,49 | 30.236.400 | 13,58 | 13,21 | 13,30 | 00:00:00 | | 2001-07-27 | 13,37 | 30.687.900 | 13,70 | 13,29 | 13,49 | 00:00:00 | | 2001-07-30 | 13,85 | 34.100.700 | 14,00 | 13,43 | 13,43 | 00:00:00 | | 2001-07-31 | 13,92 | 29.617.700 | 13,92 | 13,61 | 13,85 | 00:00:00 | | 2001-08-01 | 14,14 | 35.699.800 | 14,30 | 14,00 | 14,19 | 00:00:00 | | 2001-08-02 | 14,24 | 31.590.900 | 14,45 | 13,91 | 13,95 | 00:00:00 | | 2001-08-03 | 14,15 | 18.839.800 | 14,45 | 14,15 | 14,20 | 00:00:00 | | 2001-08-06 | 14,19 | 18.519.700 | 14,29 | 14,06 | 14,15 | 00:00:00 | | 2001-08-07 | 14,00 | 22.777.200 | 14,15 | 13,77 | 14,13 | 00:00:00 | | 2001-08-08 | 13,56 | 40.864.500 | 13,97 | 13,30 | 13,94 | 00:00:00 | | 2001-08-09 | 13,12 | 41.963.900 | 13,31 | 13,03 | 13,16 | 00:00:00 | | 2001-08-10 | 12,63 | 42.477.300 | 13,23 | 12,51 | 13,12 | 00:00:00 | | 2001-08-13 | 13,11 | 31.814.900 | 13,15 | 12,50 | 12,63 | 00:00:00 | | 2001-08-14 | 13,48 | 32.338.200 | 13,59 | 13,15 | 13,11 | 00:00:00 | | 2001-08-15 | 13,48 | 0 | 13,48 | 13,48 | 13,48 | 00:00:00 | | 2001-08-16 | 13,11 | 31.788.400 | 13,24 | 12,86 | 13,19 | 00:00:00 | | 2001-08-17 | 12,85 | 35.633.300 | 13,27 | 12,62 | 13,22 | 00:00:00 | | 2001-08-20 | 12,75 | 23.547.700 | 12,88 | 12,53 | 12,77 | 00:00:00 | | 2001-08-21 | 12,64 | 24.989.800 | 12,85 | 12,57 | 12,75 | 00:00:00 | | 2001-08-22 | 12,72 | 33.552.900 | 12,95 | 12,57 | 12,64 | 00:00:00 | | 2001-08-23 | 13,00 | 31.015.400 | 13,05 | 12,69 | 12,72 | 00:00:00 | | 2001-08-24 | 13,40 | 24.906.000 | 13,40 | 12,89 | 12,89 | 00:00:00 | | 2001-08-27 | 13,31 | 12.086.300 | 13,66 | 13,26 | 13,49 | 00:00:00 | | 2001-08-28 | 12,87 | 22.451.400 | 13,54 | 12,86 | 13,26 | 00:00:00 | | 2001-08-29 | 13,05 | 24.074.800 | 13,10 | 12,69 | 12,77 | 00:00:00 | | 2001-08-30 | 12,70 | 22.585.200 | 13,33 | 12,70 | 13,01 | 00:00:00 | | 2001-08-31 | 12,78 | 28.791.500 | 12,83 | 12,40 | 12,69 | 00:00:00 | | 2001-09-03 | 12,25 | 28.911.400 | 13,00 | 12,15 | 13,00 | 00:00:00 | | 2001-09-04 | 12,70 | 32.400.000 | 12,71 | 12,26 | 12,46 | 00:00:00 | | 2001-09-05 | 12,20 | 28.602.800 | 12,66 | 12,13 | 12,47 | 00:00:00 | | 2001-09-06 | 11,50 | 49.593.000 | 12,37 | 11,43 | 12,28 | 00:00:00 | | 2001-09-07 | 10,86 | 58.021.700 | 11,60 | 10,85 | 11,56 | 00:00:00 | | 2001-09-10 | 11,10 | 48.515.900 | 11,15 | 10,54 | 10,86 | 00:00:00 | | 2001-09-11 | 10,45 | 54.895.600 | 11,48 | 9,90 | 11,26 | 00:00:00 | | 2001-09-12 | 10,80 | 50.909.900 | 10,85 | 9,80 | 10,45 | 00:00:00 | | 2001-09-13 | 10,90 | 39.932.600 | 10,96 | 10,54 | 10,80 | 00:00:00 | | 2001-09-14 | 10,11 | 38.419.100 | 11,07 | 10,10 | 10,83 | 00:00:00 | | 2001-09-17 | 10,95 | 47.025.700 | 10,95 | 9,83 | 10,05 | 00:00:00 | | 2001-09-18 | 11,08 | 39.617.200 | 11,23 | 10,44 | 10,71 | 00:00:00 | | 2001-09-19 | 11,09 | 52.235.000 | 11,55 | 10,93 | 11,00 | 00:00:00 | | 2001-09-20 | 11,10 | 46.549.400 | 11,39 | 11,00 | 11,18 | 00:00:00 | | 2001-09-21 | 11,25 | 69.607.400 | 11,29 | 10,31 | 11,10 | 00:00:00 | | 2001-09-24 | 11,80 | 40.848.700 | 11,87 | 11,32 | 11,32 | 00:00:00 | | 2001-09-25 | 11,79 | 72.858.000 | 11,95 | 11,37 | 11,81 | 00:00:00 | | 2001-09-26 | 11,78 | 36.791.000 | 11,80 | 11,51 | 11,66 | 00:00:00 | | 2001-09-27 | 11,87 | 35.404.200 | 11,92 | 11,45 | 11,65 | 00:00:00 | | 2001-09-28 | 11,87 | 0 | 11,87 | 11,87 | 11,87 | 00:00:00 | | 2001-10-01 | 11,95 | 32.729.300 | 12,15 | 11,74 | 12,14 | 00:00:00 | | 2001-10-02 | 12,05 | 30.881.300 | 12,10 | 11,67 | 11,99 | 00:00:00 | | 2001-10-03 | 11,86 | 36.590.900 | 12,08 | 11,65 | 11,99 | 00:00:00 | | 2001-10-04 | 12,15 | 40.797.400 | 12,32 | 11,89 | 12,20 | 00:00:00 | | 2001-10-05 | 11,45 | 47.375.000 | 11,93 | 11,25 | 11,89 | 00:00:00 | | 2001-10-08 | 11,50 | 31.919.700 | 11,58 | 10,81 | 11,15 | 00:00:00 | | 2001-10-09 | 11,84 | 40.752.600 | 11,88 | 11,27 | 11,50 | 00:00:00 | | 2001-10-10 | 12,18 | 42.309.000 | 12,18 | 11,65 | 11,73 | 00:00:00 | | 2001-10-11 | 12,29 | 45.229.100 | 12,80 | 12,22 | 12,22 | 00:00:00 | | 2001-10-12 | 12,29 | 0 | 12,29 | 12,29 | 12,29 | 00:00:00 | | 2001-10-15 | 12,49 | 32.996.500 | 12,49 | 12,05 | 12,20 | 00:00:00 | | 2001-10-16 | 12,49 | 0 | 12,49 | 12,49 | 12,49 | 00:00:00 | | 2001-10-17 | 13,33 | 42.497.800 | 13,38 | 12,91 | 12,64 | 00:00:00 | | 2001-10-18 | 12,90 | 30.009.400 | 13,30 | 12,75 | 12,95 | 00:00:00 | | 2001-10-19 | 12,55 | 31.438.400 | 13,12 | 12,30 | 12,97 | 00:00:00 | | 2001-10-22 | 13,00 | 20.714.400 | 13,04 | 12,49 | 12,73 | 00:00:00 | | 2001-10-23 | 13,45 | 42.557.700 | 13,48 | 13,09 | 13,00 | 00:00:00 | | 2001-10-24 | 14,00 | 44.384.100 | 14,05 | 13,26 | 13,30 | 00:00:00 | | 2001-10-25 | 13,60 | 40.333.700 | 14,42 | 13,37 | 14,08 | 00:00:00 | | 2001-10-26 | 13,60 | 0 | 13,60 | 13,60 | 13,60 | 00:00:00 | | 2001-10-29 | 13,35 | 29.226.800 | 13,79 | 13,33 | 13,74 | 00:00:00 | | 2001-10-30 | 12,75 | 33.909.700 | 13,01 | 12,67 | 13,00 | 00:00:00 | | 2001-10-31 | 13,34 | 41.643.400 | 13,40 | 12,54 | 12,75 | 00:00:00 | | 2001-11-01 | 13,10 | 25.180.700 | 13,28 | 12,78 | 13,28 | 00:00:00 | | 2001-11-02 | 12,90 | 30.670.300 | 13,29 | 12,76 | 13,24 | 00:00:00 | | 2001-11-05 | 13,58 | 20.505.900 | 13,58 | 13,00 | 13,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
