|
 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 | | 2001-11-05 | 13,58 | 20.505.900 | 13,58 | 13,00 | 13,00 | 00:00:00 | | 2001-11-06 | 13,90 | 52.186.200 | 14,13 | 13,77 | 13,89 | 00:00:00 | | 2001-11-07 | 14,41 | 41.564.400 | 14,43 | 13,87 | 14,02 | 00:00:00 | | 2001-11-08 | 15,22 | 50.238.500 | 15,36 | 14,41 | 14,46 | 00:00:00 | | 2001-11-09 | 14,80 | 28.749.000 | 15,03 | 14,74 | 14,95 | 00:00:00 | | 2001-11-12 | 14,35 | 33.096.800 | 14,93 | 14,02 | 14,86 | 00:00:00 | | 2001-11-13 | 15,24 | 35.923.600 | 15,26 | 14,63 | 14,35 | 00:00:00 | | 2001-11-14 | 15,50 | 46.083.300 | 15,85 | 15,31 | 15,33 | 00:00:00 | | 2001-11-15 | 15,94 | 58.452.900 | 16,03 | 15,62 | 15,50 | 00:00:00 | | 2001-11-16 | 16,02 | 39.588.000 | 16,12 | 15,81 | 15,94 | 00:00:00 | | 2001-11-19 | 16,20 | 68.655.500 | 16,50 | 16,06 | 16,06 | 00:00:00 | | 2001-11-20 | 15,73 | 35.708.100 | 16,30 | 15,61 | 16,26 | 00:00:00 | | 2001-11-21 | 15,34 | 43.076.800 | 15,60 | 15,13 | 15,35 | 00:00:00 | | 2001-11-22 | 15,58 | 16.244.900 | 15,68 | 15,42 | 15,34 | 00:00:00 | | 2001-11-23 | 15,48 | 34.085.700 | 15,77 | 15,20 | 15,58 | 00:00:00 | | 2001-11-26 | 15,70 | 28.877.100 | 15,82 | 15,55 | 15,75 | 00:00:00 | | 2001-11-27 | 15,42 | 52.120.200 | 15,96 | 15,42 | 15,78 | 00:00:00 | | 2001-11-28 | 15,15 | 33.577.000 | 15,55 | 15,07 | 15,31 | 00:00:00 | | 2001-11-29 | 14,95 | 39.261.500 | 15,33 | 14,76 | 14,97 | 00:00:00 | | 2001-11-30 | 15,09 | 47.097.900 | 15,15 | 14,69 | 15,15 | 00:00:00 | | 2001-12-03 | 14,70 | 28.920.700 | 14,83 | 14,49 | 14,75 | 00:00:00 | | 2001-12-04 | 15,28 | 32.193.200 | 15,33 | 14,75 | 14,85 | 00:00:00 | | 2001-12-05 | 16,19 | 45.634.200 | 16,25 | 15,50 | 15,52 | 00:00:00 | | 2001-12-06 | 16,19 | 0 | 16,19 | 16,19 | 16,19 | 00:00:00 | | 2001-12-07 | 16,02 | 32.630.400 | 16,48 | 15,86 | 16,10 | 00:00:00 | | 2001-12-10 | 15,67 | 23.029.200 | 15,89 | 15,62 | 15,86 | 00:00:00 | | 2001-12-11 | 15,75 | 31.385.000 | 16,02 | 15,57 | 15,67 | 00:00:00 | | 2001-12-12 | 15,47 | 32.630.600 | 15,99 | 15,47 | 15,95 | 00:00:00 | | 2001-12-13 | 15,02 | 32.501.300 | 15,67 | 14,98 | 15,60 | 00:00:00 | | 2001-12-14 | 14,86 | 34.029.600 | 15,02 | 14,81 | 14,93 | 00:00:00 | | 2001-12-17 | 15,32 | 49.504.800 | 15,45 | 14,84 | 14,86 | 00:00:00 | | 2001-12-18 | 15,35 | 36.792.800 | 15,63 | 15,25 | 15,41 | 00:00:00 | | 2001-12-19 | 15,06 | 38.103.100 | 15,64 | 14,96 | 15,33 | 00:00:00 | | 2001-12-20 | 14,96 | 42.367.300 | 15,02 | 14,55 | 14,80 | 00:00:00 | | 2001-12-21 | 15,10 | 56.743.300 | 15,35 | 14,72 | 14,96 | 00:00:00 | | 2001-12-24 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2001-12-25 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2001-12-26 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2001-12-27 | 15,30 | 30.361.300 | 15,38 | 15,10 | 15,15 | 00:00:00 | | 2001-12-28 | 15,03 | 67.007.200 | 15,49 | 15,03 | 15,35 | 00:00:00 | | 2001-12-31 | 15,03 | 0 | 15,03 | 15,03 | 15,03 | 00:00:00 | | 2002-01-01 | 15,03 | 0 | 15,03 | 15,03 | 15,03 | 00:00:00 | | 2002-01-02 | 15,03 | 24.834.600 | 15,24 | 14,86 | 15,02 | 00:00:00 | | 2002-01-03 | 15,75 | 34.845.900 | 15,76 | 15,22 | 15,35 | 00:00:00 | | 2002-01-04 | 15,55 | 42.287.100 | 15,96 | 15,32 | 15,85 | 00:00:00 | | 2002-01-07 | 14,86 | 28.426.700 | 15,64 | 14,80 | 15,25 | 00:00:00 | | 2002-01-08 | 14,75 | 30.118.000 | 15,09 | 14,60 | 14,75 | 00:00:00 | | 2002-01-09 | 14,43 | 37.207.100 | 14,92 | 14,25 | 14,84 | 00:00:00 | | 2002-01-10 | 14,00 | 46.818.100 | 14,20 | 13,72 | 14,15 | 00:00:00 | | 2002-01-11 | 14,19 | 34.367.000 | 14,39 | 13,95 | 13,98 | 00:00:00 | | 2002-01-14 | 13,71 | 31.329.500 | 14,07 | 13,57 | 14,07 | 00:00:00 | | 2002-01-15 | 13,90 | 36.136.700 | 14,03 | 13,52 | 13,68 | 00:00:00 | | 2002-01-16 | 13,52 | 33.506.200 | 13,78 | 13,50 | 13,76 | 00:00:00 | | 2002-01-17 | 13,86 | 37.125.400 | 14,04 | 13,65 | 13,65 | 00:00:00 | | 2002-01-18 | 14,09 | 33.128.600 | 14,09 | 13,76 | 13,86 | 00:00:00 | | 2002-01-21 | 13,85 | 20.817.800 | 14,18 | 13,76 | 14,14 | 00:00:00 | | 2002-01-22 | 14,04 | 30.038.600 | 14,35 | 13,70 | 13,88 | 00:00:00 | | 2002-01-23 | 14,20 | 28.999.900 | 14,20 | 13,85 | 13,89 | 00:00:00 | | 2002-01-24 | 14,70 | 30.989.400 | 14,79 | 14,18 | 14,33 | 00:00:00 | | 2002-01-25 | 14,20 | 35.534.900 | 14,64 | 13,97 | 14,55 | 00:00:00 | | 2002-01-28 | 14,33 | 25.212.800 | 14,41 | 14,21 | 14,33 | 00:00:00 | | 2002-01-29 | 14,08 | 29.279.000 | 14,48 | 14,05 | 14,45 | 00:00:00 | | 2002-01-30 | 13,50 | 48.158.000 | 13,90 | 13,47 | 13,86 | 00:00:00 | | 2002-01-31 | 13,65 | 29.318.300 | 13,85 | 13,62 | 13,50 | 00:00:00 | | 2002-02-01 | 13,80 | 27.880.600 | 13,98 | 13,71 | 13,80 | 00:00:00 | | 2002-02-04 | 13,45 | 44.416.800 | 13,77 | 13,44 | 13,72 | 00:00:00 | | 2002-02-05 | 13,07 | 45.064.000 | 13,38 | 12,86 | 13,38 | 00:00:00 | | 2002-02-06 | 12,61 | 49.128.400 | 13,19 | 12,61 | 13,10 | 00:00:00 | | 2002-02-07 | 13,00 | 44.238.800 | 13,07 | 12,49 | 12,61 | 00:00:00 | | 2002-02-08 | 13,03 | 22.690.000 | 13,15 | 12,78 | 12,97 | 00:00:00 | | 2002-02-11 | 13,10 | 21.165.600 | 13,47 | 13,04 | 13,26 | 00:00:00 | | 2002-02-12 | 12,93 | 35.011.100 | 13,33 | 12,76 | 13,31 | 00:00:00 | | 2002-02-13 | 13,14 | 27.155.800 | 13,15 | 12,71 | 12,97 | 00:00:00 | | 2002-02-14 | 13,36 | 28.340.800 | 13,41 | 13,07 | 13,25 | 00:00:00 | | 2002-02-15 | 13,00 | 35.462.200 | 13,31 | 12,94 | 13,26 | 00:00:00 | | 2002-02-18 | 12,77 | 21.221.700 | 13,06 | 12,77 | 12,91 | 00:00:00 | | 2002-02-19 | 12,55 | 33.114.600 | 12,77 | 12,51 | 12,76 | 00:00:00 | | 2002-02-20 | 12,65 | 32.913.400 | 12,82 | 12,53 | 12,54 | 00:00:00 | | 2002-02-21 | 12,62 | 36.636.400 | 12,97 | 12,60 | 12,83 | 00:00:00 | | 2002-02-22 | 12,35 | 40.504.700 | 12,57 | 12,28 | 12,57 | 00:00:00 | | 2002-02-25 | 12,50 | 24.440.500 | 12,53 | 12,33 | 12,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
