|
 TELEFONICA - [Ticker: TEF.MC] |     | | Última Transacción | 9,500 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,490 (-4.90%) | Rango 52 Semanas | [9,702 - 17,050] | | Máximo | 9,857 | Mínimo | 9,555 | | Volumen | 69.293.184 | Volumen Medio (3m) | 28.913.560 | | Demanda / Oferta | 9,500 x 473 - 9,515 x 5 | Yield | 15,48 | | Cierre Anterior | 244,000 | PER | 11,76% | | Apertura | 9,857 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 9,41 | 28.557.800 | 9,46 | 9,18 | 9,29 | 00:00:00 | | 2002-06-18 | 9,42 | 31.058.900 | 9,59 | 9,30 | 9,50 | 00:00:00 | | 2002-06-19 | 9,11 | 27.080.800 | 9,24 | 9,07 | 9,19 | 00:00:00 | | 2002-06-20 | 8,88 | 36.855.900 | 9,05 | 8,81 | 9,11 | 00:00:00 | | 2002-06-21 | 8,69 | 76.039.300 | 8,94 | 8,40 | 8,67 | 00:00:00 | | 2002-06-24 | 8,15 | 53.812.600 | 8,80 | 8,14 | 8,60 | 00:00:00 | | 2002-06-25 | 8,33 | 49.796.000 | 8,45 | 8,22 | 8,35 | 00:00:00 | | 2002-06-26 | 8,17 | 58.196.200 | 8,17 | 7,73 | 8,33 | 00:00:00 | | 2002-06-27 | 8,19 | 60.913.400 | 8,51 | 8,08 | 8,40 | 00:00:00 | | 2002-06-28 | 8,50 | 41.636.500 | 8,54 | 8,28 | 8,19 | 00:00:00 | | 2002-07-01 | 8,54 | 35.476.000 | 8,78 | 8,38 | 8,49 | 00:00:00 | | 2002-07-02 | 8,20 | 43.951.700 | 8,41 | 8,16 | 8,33 | 00:00:00 | | 2002-07-03 | 8,01 | 41.207.700 | 8,38 | 7,97 | 8,18 | 00:00:00 | | 2002-07-04 | 8,06 | 36.972.500 | 8,26 | 7,99 | 8,16 | 00:00:00 | | 2002-07-05 | 8,92 | 62.091.800 | 8,92 | 8,14 | 8,19 | 00:00:00 | | 2002-07-08 | 9,02 | 37.033.300 | 9,07 | 8,71 | 8,71 | 00:00:00 | | 2002-07-09 | 8,73 | 39.182.400 | 9,01 | 8,54 | 9,02 | 00:00:00 | | 2002-07-10 | 8,67 | 30.840.200 | 8,94 | 8,43 | 8,52 | 00:00:00 | | 2002-07-11 | 8,42 | 34.345.700 | 8,73 | 8,37 | 8,42 | 00:00:00 | | 2002-07-12 | 8,85 | 52.311.400 | 9,05 | 8,65 | 8,70 | 00:00:00 | | 2002-07-15 | 8,44 | 35.745.500 | 9,00 | 8,40 | 8,84 | 00:00:00 | | 2002-07-16 | 8,88 | 52.601.700 | 9,04 | 8,27 | 8,70 | 00:00:00 | | 2002-07-17 | 9,50 | 57.053.000 | 9,80 | 8,75 | 8,80 | 00:00:00 | | 2002-07-18 | 9,48 | 52.511.800 | 9,91 | 9,37 | 9,61 | 00:00:00 | | 2002-07-19 | 9,00 | 48.272.500 | 9,37 | 8,99 | 9,25 | 00:00:00 | | 2002-07-22 | 8,88 | 43.149.900 | 9,28 | 8,72 | 8,89 | 00:00:00 | | 2002-07-23 | 8,72 | 42.944.600 | 9,24 | 8,61 | 8,88 | 00:00:00 | | 2002-07-24 | 8,32 | 71.290.200 | 8,79 | 8,02 | 8,72 | 00:00:00 | | 2002-07-25 | 9,50 | 93.157.700 | 9,68 | 9,12 | 9,65 | 00:00:00 | | 2002-07-26 | 9,79 | 48.686.900 | 9,87 | 9,23 | 9,30 | 00:00:00 | | 2002-07-29 | 10,04 | 48.990.400 | 10,16 | 9,84 | 9,88 | 00:00:00 | | 2002-07-30 | 9,20 | 63.369.300 | 10,18 | 9,13 | 10,04 | 00:00:00 | | 2002-07-31 | 9,00 | 56.677.200 | 9,62 | 8,92 | 9,10 | 00:00:00 | | 2002-08-01 | 8,85 | 48.307.800 | 9,37 | 8,73 | 9,01 | 00:00:00 | | 2002-08-02 | 9,00 | 31.495.900 | 9,09 | 8,80 | 8,96 | 00:00:00 | | 2002-08-05 | 8,70 | 26.991.500 | 9,11 | 8,68 | 9,10 | 00:00:00 | | 2002-08-06 | 8,90 | 40.350.000 | 9,11 | 8,40 | 8,55 | 00:00:00 | | 2002-08-07 | 8,90 | 38.094.900 | 9,24 | 8,70 | 9,09 | 00:00:00 | | 2002-08-08 | 9,59 | 51.537.500 | 9,68 | 9,32 | 9,37 | 00:00:00 | | 2002-08-09 | 9,53 | 33.714.500 | 9,76 | 9,29 | 9,65 | 00:00:00 | | 2002-08-12 | 9,18 | 23.599.700 | 9,42 | 9,05 | 9,34 | 00:00:00 | | 2002-08-13 | 9,14 | 36.655.700 | 9,27 | 8,94 | 9,19 | 00:00:00 | | 2002-08-14 | 8,91 | 24.810.400 | 9,11 | 8,85 | 8,91 | 00:00:00 | | 2002-08-15 | 8,91 | 0 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2002-08-16 | 9,28 | 29.187.200 | 9,34 | 9,10 | 9,31 | 00:00:00 | | 2002-08-19 | 9,84 | 31.128.900 | 9,84 | 9,21 | 9,24 | 00:00:00 | | 2002-08-20 | 9,72 | 22.976.000 | 9,96 | 9,65 | 9,77 | 00:00:00 | | 2002-08-21 | 9,71 | 27.275.500 | 9,98 | 9,54 | 9,59 | 00:00:00 | | 2002-08-22 | 9,87 | 21.541.900 | 9,94 | 9,75 | 9,80 | 00:00:00 | | 2002-08-23 | 9,83 | 36.493.300 | 9,94 | 9,74 | 9,92 | 00:00:00 | | 2002-08-26 | 9,70 | 10.799.200 | 9,91 | 9,65 | 9,70 | 00:00:00 | | 2002-08-27 | 9,85 | 24.764.000 | 9,97 | 9,68 | 9,81 | 00:00:00 | | 2002-08-28 | 9,49 | 25.602.300 | 9,73 | 9,40 | 9,69 | 00:00:00 | | 2002-08-29 | 9,30 | 25.406.100 | 9,48 | 9,15 | 9,45 | 00:00:00 | | 2002-08-30 | 9,35 | 29.063.400 | 9,40 | 9,13 | 9,39 | 00:00:00 | | 2002-09-02 | 9,13 | 13.437.500 | 9,35 | 9,11 | 9,31 | 00:00:00 | | 2002-09-03 | 8,88 | 36.606.900 | 9,18 | 8,85 | 9,10 | 00:00:00 | | 2002-09-04 | 8,93 | 33.633.500 | 9,01 | 8,65 | 8,78 | 00:00:00 | | 2002-09-05 | 8,77 | 44.106.700 | 9,06 | 8,57 | 9,03 | 00:00:00 | | 2002-09-06 | 9,12 | 28.991.100 | 9,12 | 8,62 | 8,78 | 00:00:00 | | 2002-09-09 | 8,82 | 28.127.400 | 9,10 | 8,80 | 9,10 | 00:00:00 | | 2002-09-10 | 9,07 | 25.518.300 | 9,12 | 8,92 | 8,96 | 00:00:00 | | 2002-09-11 | 9,32 | 35.983.800 | 9,44 | 8,99 | 9,14 | 00:00:00 | | 2002-09-12 | 8,97 | 33.058.500 | 9,23 | 8,87 | 9,15 | 00:00:00 | | 2002-09-13 | 8,79 | 43.343.100 | 8,96 | 8,56 | 8,96 | 00:00:00 | | 2002-09-16 | 8,65 | 24.020.600 | 8,87 | 8,58 | 8,84 | 00:00:00 | | 2002-09-17 | 8,71 | 45.363.800 | 9,10 | 8,67 | 9,05 | 00:00:00 | | 2002-09-18 | 8,35 | 47.232.100 | 8,59 | 8,35 | 8,55 | 00:00:00 | | 2002-09-19 | 8,30 | 38.519.700 | 8,54 | 8,21 | 8,41 | 00:00:00 | | 2002-09-20 | 8,34 | 60.616.600 | 8,44 | 8,06 | 8,20 | 00:00:00 | | 2002-09-23 | 8,04 | 134.885.800 | 8,48 | 7,93 | 8,31 | 00:00:00 | | 2002-09-24 | 7,72 | 41.587.200 | 8,11 | 7,66 | 8,05 | 00:00:00 | | 2002-09-25 | 7,80 | 38.919.700 | 7,98 | 7,50 | 7,58 | 00:00:00 | | 2002-09-26 | 8,15 | 34.000.900 | 8,17 | 7,86 | 7,95 | 00:00:00 | | 2002-09-27 | 7,98 | 32.654.700 | 8,16 | 7,80 | 8,08 | 00:00:00 | | 2002-09-30 | 7,54 | 45.822.100 | 7,74 | 7,30 | 7,65 | 00:00:00 | | 2002-10-01 | 7,45 | 36.299.600 | 7,68 | 7,32 | 7,62 | 00:00:00 | | 2002-10-02 | 7,95 | 42.264.200 | 7,95 | 7,63 | 7,71 | 00:00:00 | | 2002-10-03 | 7,85 | 32.662.800 | 8,15 | 7,70 | 7,70 | 00:00:00 | | 2002-10-04 | 7,97 | 38.995.500 | 8,10 | 7,77 | 7,85 | 00:00:00 | | 2002-10-07 | 8,10 | 43.948.900 | 8,26 | 7,73 | 7,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
