Evolución histórico TELEFONICA

Fecha	Abierto	Máximo	Mínimo	Cierre	Volumen	Cierre ajustado*
8-feb-10	16,45	16,87	16,38	16,79	34.832.700	16,79
5-feb-10	16,65	16,81	16,28	16,44	59.110.100	16,44
4-feb-10	17,22	17,44	16,58	16,70	52.298.200	16,70
2-feb-10	17,31	17,42	16,95	17,42	40.083.100	17,42
1-feb-10	17,25	17,35	17,16	17,33	34.179.000	17,33
29-ene-10	17,31	17,50	17,19	17,36	33.632.400	17,36
28-ene-10	17,96	17,98	17,26	17,27	42.292.200	17,27
27-ene-10	17,83	17,95	17,70	17,78	27.018.300	17,78
26-ene-10	17,64	18,07	17,60	18,01	31.449.500	18,01
25-ene-10	17,91	17,98	17,76	17,82	25.138.300	17,82
22-ene-10	18,10	18,32	17,95	18,02	33.642.400	18,02
21-ene-10	18,33	18,49	18,11	18,11	28.972.100	18,11
20-ene-10	18,71	18,78	18,11	18,25	33.590.600	18,25
19-ene-10	18,50	18,75	18,43	18,75	29.027.600	18,75
18-ene-10	18,48	18,53	18,42	18,50	15.389.600	18,50
15-ene-10	18,56	18,70	18,28	18,42	36.440.700	18,42
14-ene-10	18,76	18,77	18,49	18,57	24.031.500	18,57
13-ene-10	18,47	18,73	18,47	18,60	30.065.300	18,60
12-ene-10	18,48	18,69	18,48	18,50	40.371.700	18,50
11-ene-10	18,85	18,87	18,46	18,50	71.781.100	18,50
8-ene-10	19,41	19,49	19,04	19,11	42.042.100	19,11
7-ene-10	19,60	19,61	19,38	19,45	25.168.000	19,45
6-ene-10	19,81	19,83	19,61	19,65	15.399.100	19,65
5-ene-10	19,82	19,85	19,72	19,79	20.001.200	19,79
4-ene-10	19,62	19,82	19,58	19,82	18.013.100	19,82
30-dic-09	19,71	19,73	19,52	19,52	11.597.500	19,52
29-dic-09	19,73	19,79	19,62	19,73	13.588.200	19,73
28-dic-09	19,75	19,83	19,68	19,75	11.083.200	19,75
23-dic-09	19,66	19,75	19,60	19,73	13.668.800	19,73
22-dic-09	19,46	19,63	19,46	19,60	14.176.300	19,60
21-dic-09	19,16	19,51	19,10	19,51	22.441.600	19,51
18-dic-09	19,16	19,36	19,06	19,16	33.267.400	19,16
17-dic-09	19,35	19,45	19,11	19,16	23.181.400	19,16
16-dic-09	19,44	19,60	19,41	19,41	27.567.900	19,41
15-dic-09	19,41	19,47	19,17	19,47	19.368.800	19,47
14-dic-09	19,46	19,52	19,24	19,41	17.379.300	19,41
11-dic-09	19,25	19,48	19,24	19,38	21.652.000	19,38
10-dic-09	19,04	19,32	18,97	19,26	24.171.400	19,26
9-dic-09	19,36	19,44	18,97	19,04	29.740.500	19,04
8-dic-09	19,55	19,61	19,25	19,32	21.837.800	19,32
7-dic-09	19,60	19,72	19,51	19,58	16.477.300	19,58
4-dic-09	19,51	19,77	19,50	19,75	23.671.800	19,75
3-dic-09	19,78	19,80	19,57	19,60	21.891.900	19,60
2-dic-09	19,48	19,74	19,48	19,65	23.848.000	19,65
1-dic-09	19,22	19,58	19,22	19,52	34.055.300	19,52
30-nov-09	19,40	19,44	19,11	19,12	20.625.900	19,12
27-nov-09	19,00	19,38	18,91	19,31	30.645.400	19,31
26-nov-09	19,43	19,48	19,16	19,17	19.705.600	19,17
25-nov-09	19,50	19,55	19,39	19,52	17.677.500	19,52
24-nov-09	19,29	19,48	19,24	19,36	20.675.400	19,36
23-nov-09	19,25	19,49	19,22	19,39	19.376.100	19,39
20-nov-09	19,40	19,48	19,12	19,12	34.936.300	19,12
19-nov-09	19,54	19,61	19,34	19,38	25.462.700	19,38
18-nov-09	19,50	19,72	19,46	19,65	30.692.500	19,65
17-nov-09	19,36	19,46	19,29	19,43	21.576.700	19,43
16-nov-09	19,33	19,43	19,23	19,38	22.805.700	19,38
13-nov-09	19,19	19,28	19,10	19,26	22.136.200	19,26
12-nov-09	18,90	19,34	18,85	19,23	32.309.700	19,23
11-nov-09	19,22	19,27	18,99	18,99	27.400.100	18,99
11-nov-09	0,50 Euros Dividendo en efectivo
10-nov-09	19,55	19,68	19,46	19,55	31.736.400	19,05
9-nov-09	19,24	19,54	19,22	19,54	21.539.100	19,04
6-nov-09	19,10	19,20	18,95	19,16	22.349.100	18,67
5-nov-09	18,83	19,25	18,77	19,19	26.421.300	18,70
4-nov-09	18,81	18,95	18,73	18,88	25.475.200	18,40
3-nov-09	18,96	19,01	18,73	18,75	28.819.300	18,28
2-nov-09	18,98	19,28	18,95	19,14	17.850.500	18,65
* Ajustado por dividendos y splits.

Primer | Ant. | Próx. | Últ.

Bajar en formato de hoja de cálculo

Añadir a mi cartera

Envía esta página

Sigue tus acciones en Yahoo! Messenger

•

IBEX 35

•

Componentes de IBEX