|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 12,50 | 24.440.500 | 12,53 | 12,33 | 12,48 | 00:00:00 | | 2002-02-26 | 12,72 | 30.657.300 | 12,96 | 12,62 | 12,70 | 00:00:00 | | 2002-02-27 | 13,25 | 35.507.200 | 13,29 | 12,82 | 12,72 | 00:00:00 | | 2002-02-28 | 13,48 | 37.051.700 | 13,66 | 13,05 | 13,15 | 00:00:00 | | 2002-03-01 | 13,63 | 27.967.400 | 13,73 | 13,35 | 13,43 | 00:00:00 | | 2002-03-04 | 14,03 | 30.934.700 | 14,13 | 13,89 | 13,89 | 00:00:00 | | 2002-03-05 | 13,90 | 30.303.400 | 14,10 | 13,78 | 14,03 | 00:00:00 | | 2002-03-06 | 13,97 | 29.988.500 | 14,03 | 13,66 | 13,90 | 00:00:00 | | 2002-03-07 | 14,07 | 38.704.000 | 14,38 | 14,07 | 14,15 | 00:00:00 | | 2002-03-08 | 13,84 | 53.781.700 | 14,18 | 13,79 | 13,96 | 00:00:00 | | 2002-03-11 | 13,56 | 33.906.100 | 13,96 | 13,53 | 13,94 | 00:00:00 | | 2002-03-12 | 13,30 | 38.690.800 | 13,63 | 13,30 | 13,56 | 00:00:00 | | 2002-03-13 | 12,99 | 53.272.400 | 13,39 | 12,96 | 13,39 | 00:00:00 | | 2002-03-14 | 13,25 | 32.863.300 | 13,25 | 12,94 | 12,98 | 00:00:00 | | 2002-03-15 | 13,25 | 62.220.300 | 13,28 | 12,98 | 13,11 | 00:00:00 | | 2002-03-18 | 13,38 | 38.443.700 | 13,51 | 13,33 | 13,25 | 00:00:00 | | 2002-03-19 | 13,56 | 48.589.700 | 13,58 | 13,35 | 13,43 | 00:00:00 | | 2002-03-20 | 13,38 | 26.027.000 | 13,60 | 13,31 | 13,45 | 00:00:00 | | 2002-03-21 | 13,29 | 26.395.700 | 13,47 | 13,19 | 13,26 | 00:00:00 | | 2002-03-22 | 13,17 | 20.507.600 | 13,27 | 13,04 | 13,16 | 00:00:00 | | 2002-03-25 | 12,74 | 52.050.600 | 13,13 | 12,73 | 13,03 | 00:00:00 | | 2002-03-26 | 12,63 | 87.000.000 | 12,75 | 12,53 | 12,70 | 00:00:00 | | 2002-03-27 | 12,72 | 67.973.300 | 12,74 | 12,51 | 12,72 | 00:00:00 | | 2002-03-28 | 12,72 | 0 | 12,72 | 12,72 | 12,72 | 00:00:00 | | 2002-03-29 | 12,72 | 0 | 12,72 | 12,72 | 12,72 | 00:00:00 | | 2002-04-01 | 12,72 | 0 | 12,72 | 12,72 | 12,72 | 00:00:00 | | 2002-04-02 | 12,52 | 45.808.300 | 12,82 | 12,52 | 12,77 | 00:00:00 | | 2002-04-03 | 12,55 | 41.048.200 | 12,61 | 12,33 | 12,53 | 00:00:00 | | 2002-04-04 | 12,41 | 35.276.600 | 12,55 | 12,30 | 12,47 | 00:00:00 | | 2002-04-05 | 12,60 | 33.074.700 | 12,71 | 12,42 | 12,43 | 00:00:00 | | 2002-04-08 | 12,20 | 31.479.300 | 12,64 | 12,19 | 12,62 | 00:00:00 | | 2002-04-09 | 12,31 | 30.492.500 | 12,53 | 12,28 | 12,38 | 00:00:00 | | 2002-04-10 | 12,28 | 31.977.800 | 12,45 | 12,10 | 12,20 | 00:00:00 | | 2002-04-11 | 12,05 | 38.727.500 | 12,37 | 12,00 | 12,28 | 00:00:00 | | 2002-04-12 | 12,10 | 36.754.500 | 12,21 | 12,04 | 12,11 | 00:00:00 | | 2002-04-15 | 12,29 | 28.593.700 | 12,35 | 12,04 | 12,10 | 00:00:00 | | 2002-04-16 | 12,95 | 61.049.300 | 12,95 | 12,35 | 12,40 | 00:00:00 | | 2002-04-17 | 13,20 | 41.385.400 | 13,39 | 13,07 | 13,09 | 00:00:00 | | 2002-04-18 | 12,92 | 35.894.400 | 13,38 | 12,82 | 13,13 | 00:00:00 | | 2002-04-19 | 12,93 | 21.756.200 | 13,05 | 12,71 | 12,95 | 00:00:00 | | 2002-04-22 | 12,80 | 33.285.900 | 12,87 | 12,69 | 12,81 | 00:00:00 | | 2002-04-23 | 12,62 | 26.887.900 | 12,89 | 12,52 | 12,82 | 00:00:00 | | 2002-04-24 | 12,59 | 33.851.500 | 12,71 | 12,45 | 12,55 | 00:00:00 | | 2002-04-25 | 12,20 | 63.808.800 | 12,59 | 12,08 | 12,50 | 00:00:00 | | 2002-04-26 | 12,24 | 22.964.700 | 12,51 | 12,19 | 12,34 | 00:00:00 | | 2002-04-29 | 12,18 | 21.226.300 | 12,29 | 12,03 | 12,24 | 00:00:00 | | 2002-04-30 | 11,88 | 39.170.400 | 12,19 | 11,71 | 12,05 | 00:00:00 | | 2002-05-01 | 11,88 | 0 | 11,88 | 11,88 | 11,88 | 00:00:00 | | 2002-05-02 | 11,23 | 47.893.500 | 11,97 | 11,17 | 11,97 | 00:00:00 | | 2002-05-03 | 10,94 | 48.607.500 | 11,33 | 10,81 | 11,25 | 00:00:00 | | 2002-05-06 | 10,90 | 0 | 11,19 | 10,84 | 11,03 | 00:00:00 | | 2002-05-07 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2002-05-08 | 11,17 | 40.747.000 | 11,29 | 11,06 | 11,12 | 00:00:00 | | 2002-05-09 | 11,20 | 43.021.800 | 11,54 | 11,18 | 11,46 | 00:00:00 | | 2002-05-10 | 10,80 | 44.286.600 | 11,17 | 10,58 | 11,20 | 00:00:00 | | 2002-05-13 | 10,95 | 35.399.900 | 11,15 | 10,53 | 10,76 | 00:00:00 | | 2002-05-14 | 11,27 | 30.280.300 | 11,32 | 10,87 | 10,95 | 00:00:00 | | 2002-05-15 | 11,52 | 35.107.100 | 11,56 | 11,21 | 11,39 | 00:00:00 | | 2002-05-16 | 11,68 | 35.199.100 | 11,81 | 11,44 | 11,55 | 00:00:00 | | 2002-05-17 | 11,72 | 37.560.800 | 12,06 | 11,72 | 11,82 | 00:00:00 | | 2002-05-20 | 11,56 | 24.905.600 | 11,83 | 11,44 | 11,77 | 00:00:00 | | 2002-05-21 | 11,36 | 28.635.800 | 11,52 | 11,27 | 11,45 | 00:00:00 | | 2002-05-22 | 11,08 | 40.127.200 | 11,21 | 10,96 | 11,21 | 00:00:00 | | 2002-05-23 | 11,10 | 36.784.100 | 11,25 | 10,91 | 11,20 | 00:00:00 | | 2002-05-24 | 11,09 | 22.704.600 | 11,30 | 11,03 | 11,24 | 00:00:00 | | 2002-05-27 | 11,25 | 17.136.700 | 11,33 | 11,03 | 11,04 | 00:00:00 | | 2002-05-28 | 11,17 | 31.705.700 | 11,55 | 11,14 | 11,38 | 00:00:00 | | 2002-05-29 | 11,15 | 28.468.000 | 11,24 | 11,05 | 11,15 | 00:00:00 | | 2002-05-30 | 10,93 | 29.456.700 | 11,12 | 10,83 | 11,08 | 00:00:00 | | 2002-05-31 | 11,33 | 31.704.000 | 11,33 | 10,93 | 11,01 | 00:00:00 | | 2002-06-03 | 11,12 | 26.783.600 | 11,42 | 11,06 | 11,17 | 00:00:00 | | 2002-06-04 | 10,61 | 41.670.100 | 10,97 | 10,61 | 10,94 | 00:00:00 | | 2002-06-05 | 10,50 | 34.157.400 | 10,77 | 10,37 | 10,74 | 00:00:00 | | 2002-06-06 | 10,12 | 46.227.000 | 10,64 | 10,05 | 10,50 | 00:00:00 | | 2002-06-07 | 9,85 | 49.337.700 | 9,97 | 9,59 | 9,94 | 00:00:00 | | 2002-06-10 | 9,87 | 32.669.100 | 10,04 | 9,68 | 9,85 | 00:00:00 | | 2002-06-11 | 10,10 | 39.196.600 | 10,18 | 9,69 | 9,93 | 00:00:00 | | 2002-06-12 | 9,68 | 38.459.400 | 9,85 | 9,66 | 10,10 | 00:00:00 | | 2002-06-13 | 9,30 | 50.049.800 | 9,92 | 9,22 | 9,80 | 00:00:00 | | 2002-06-14 | 9,16 | 49.942.700 | 9,35 | 8,82 | 9,30 | 00:00:00 | | 2002-06-17 | 9,41 | 28.557.800 | 9,46 | 9,18 | 9,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
