Mercados españoles cerrados en 19 mins
IBEX 35
11.397,70 +75,70 (+0,67%) Euro Stoxx 50
5.001,15 +17,48 (+0,35%) Dólar/Euro
1,0883 +0,0028 (+0,26%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.360,90 +15,10 (+0,64%) Bitcoin EUR
63.477,27 +858,84 (+1,37%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:56PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 4,3000 | 4,3760 | 4,2980 | 4,3640 | 4,3640 | 29.917.051 |
| 31 may 2024 | 4,2700 | 4,2950 | 4,2550 | 4,2850 | 4,2850 | 45.732.037 |
| 30 may 2024 | 4,1800 | 4,2660 | 4,1800 | 4,2600 | 4,2600 | 10.871.165 |
| 29 may 2024 | 4,2010 | 4,2370 | 4,1820 | 4,1820 | 4,1820 | 9.390.758 |
| 28 may 2024 | 4,1870 | 4,2140 | 4,1750 | 4,2110 | 4,2110 | 10.498.980 |
| 27 may 2024 | 4,1690 | 4,1950 | 4,1420 | 4,1870 | 4,1870 | 6.863.287 |
| 24 may 2024 | 4,1600 | 4,1620 | 4,1260 | 4,1550 | 4,1550 | 6.554.157 |
| 23 may 2024 | 4,2000 | 4,2020 | 4,1600 | 4,1690 | 4,1690 | 8.930.224 |
| 22 may 2024 | 4,2400 | 4,2420 | 4,1780 | 4,2040 | 4,2040 | 9.763.234 |
| 21 may 2024 | 4,2200 | 4,2590 | 4,2080 | 4,2340 | 4,2340 | 30.174.987 |
| 20 may 2024 | 4,1410 | 4,1940 | 4,1370 | 4,1860 | 4,1860 | 10.862.593 |
| 17 may 2024 | 4,1300 | 4,1450 | 4,0990 | 4,1400 | 4,1400 | 15.942.825 |
| 16 may 2024 | 4,1500 | 4,1570 | 4,1010 | 4,1260 | 4,1260 | 15.249.541 |
| 15 may 2024 | 4,1390 | 4,2080 | 4,1300 | 4,1520 | 4,1520 | 23.218.542 |
| 14 may 2024 | 4,1350 | 4,1450 | 4,0690 | 4,1340 | 4,1340 | 25.946.575 |
| 13 may 2024 | 4,1150 | 4,1390 | 4,1050 | 4,1390 | 4,1390 | 12.544.031 |
| 10 may 2024 | 4,1560 | 4,1780 | 4,0960 | 4,1100 | 4,1100 | 29.287.907 |
| 09 may 2024 | 4,1400 | 4,2300 | 4,1150 | 4,1590 | 4,1590 | 69.466.564 |
| 08 may 2024 | 4,2640 | 4,2740 | 4,1860 | 4,1880 | 4,1880 | 34.886.935 |
| 07 may 2024 | 4,2880 | 4,3070 | 4,2750 | 4,2820 | 4,2820 | 14.819.611 |
| 06 may 2024 | 4,2580 | 4,3000 | 4,2540 | 4,2750 | 4,2750 | 9.460.849 |
| 03 may 2024 | 4,2340 | 4,2790 | 4,2280 | 4,2610 | 4,2610 | 13.372.688 |
| 02 may 2024 | 4,1860 | 4,2420 | 4,1830 | 4,2300 | 4,2300 | 14.069.600 |
| 30 abr 2024 | 4,2500 | 4,2660 | 4,1900 | 4,2060 | 4,2060 | 23.946.754 |
| 29 abr 2024 | 4,2210 | 4,2600 | 4,2120 | 4,2480 | 4,2480 | 13.004.008 |
| 26 abr 2024 | 4,1600 | 4,2400 | 4,1540 | 4,2220 | 4,2220 | 16.449.664 |
| 25 abr 2024 | 4,1140 | 4,1530 | 4,1080 | 4,1500 | 4,1500 | 12.551.788 |
| 24 abr 2024 | 4,1480 | 4,1620 | 4,1050 | 4,1180 | 4,1180 | 17.657.559 |
| 23 abr 2024 | 4,0960 | 4,1680 | 4,0940 | 4,1400 | 4,1400 | 16.391.219 |
| 22 abr 2024 | 4,0340 | 4,1050 | 4,0310 | 4,0950 | 4,0950 | 23.882.709 |
| 19 abr 2024 | 3,9610 | 4,0090 | 3,9310 | 4,0070 | 4,0070 | 14.195.535 |
| 18 abr 2024 | 3,9180 | 3,9670 | 3,9160 | 3,9590 | 3,9590 | 8.852.883 |
| 17 abr 2024 | 3,8740 | 3,9250 | 3,8480 | 3,9130 | 3,9130 | 9.402.157 |
| 16 abr 2024 | 3,9020 | 3,9230 | 3,8600 | 3,8840 | 3,8840 | 13.725.437 |
| 15 abr 2024 | 3,9430 | 3,9600 | 3,9130 | 3,9230 | 3,9230 | 11.553.317 |
| 12 abr 2024 | 3,9450 | 3,9690 | 3,9380 | 3,9590 | 3,9590 | 14.821.710 |
| 11 abr 2024 | 3,9590 | 3,9640 | 3,9030 | 3,9300 | 3,9300 | 9.860.513 |
| 10 abr 2024 | 3,9880 | 3,9930 | 3,9090 | 3,9400 | 3,9400 | 10.891.634 |
| 09 abr 2024 | 3,9860 | 4,0020 | 3,9630 | 3,9740 | 3,9740 | 11.563.750 |
| 08 abr 2024 | 3,9800 | 3,9850 | 3,9530 | 3,9710 | 3,9710 | 11.301.392 |
| 05 abr 2024 | 4,0300 | 4,0330 | 3,9570 | 3,9770 | 3,9770 | 17.046.557 |
| 04 abr 2024 | 4,0460 | 4,0940 | 4,0460 | 4,0610 | 4,0610 | 34.012.773 |
| 03 abr 2024 | 4,0650 | 4,0980 | 4,0330 | 4,0440 | 4,0440 | 14.006.439 |
| 02 abr 2024 | 4,0870 | 4,1220 | 4,0600 | 4,0680 | 4,0680 | 73.801.800 |
| 28 mar 2024 | 4,1000 | 4,1260 | 4,0860 | 4,0890 | 4,0890 | 17.776.922 |
| 27 mar 2024 | 4,0810 | 4,1150 | 4,0700 | 4,0890 | 4,0890 | 16.871.610 |
| 26 mar 2024 | 4,0000 | 4,0920 | 3,9890 | 4,0630 | 4,0630 | 76.296.397 |
| 25 mar 2024 | 3,9650 | 3,9980 | 3,9650 | 3,9900 | 3,9900 | 10.196.772 |
| 22 mar 2024 | 3,9630 | 4,0150 | 3,9620 | 3,9690 | 3,9690 | 19.118.948 |
| 21 mar 2024 | 3,9300 | 3,9790 | 3,9280 | 3,9550 | 3,9550 | 12.510.992 |
| 20 mar 2024 | 3,8970 | 3,9210 | 3,8970 | 3,9180 | 3,9180 | 9.763.656 |
| 19 mar 2024 | 3,9100 | 3,9230 | 3,8930 | 3,9010 | 3,9010 | 9.333.126 |
| 18 mar 2024 | 3,9200 | 3,9320 | 3,8900 | 3,8980 | 3,8980 | 10.357.855 |
| 15 mar 2024 | 3,8720 | 3,9460 | 3,8720 | 3,9170 | 3,9170 | 49.819.437 |
| 14 mar 2024 | 3,8920 | 3,9170 | 3,8530 | 3,8700 | 3,8700 | 31.400.354 |
| 13 mar 2024 | 3,8760 | 3,9050 | 3,8670 | 3,8860 | 3,8860 | 12.700.519 |
| 12 mar 2024 | 3,8840 | 3,9040 | 3,8710 | 3,8710 | 3,8710 | 14.005.334 |
| 11 mar 2024 | 3,8480 | 3,8910 | 3,8460 | 3,8770 | 3,8770 | 9.964.781 |
| 08 mar 2024 | 3,8350 | 3,8560 | 3,8240 | 3,8460 | 3,8460 | 7.976.056 |
| 07 mar 2024 | 3,8310 | 3,8810 | 3,8300 | 3,8380 | 3,8380 | 9.450.242 |
| 06 mar 2024 | 3,8400 | 3,8890 | 3,8350 | 3,8410 | 3,8410 | 14.773.403 |
| 05 mar 2024 | 3,8160 | 3,8380 | 3,8030 | 3,8340 | 3,8340 | 6.953.655 |
| 04 mar 2024 | 3,8160 | 3,8390 | 3,8110 | 3,8300 | 3,8300 | 42.670.115 |
| 01 mar 2024 | 3,7750 | 3,8430 | 3,7670 | 3,8220 | 3,8220 | 33.172.223 |
| 29 feb 2024 | 3,8310 | 3,8420 | 3,7900 | 3,7930 | 3,7930 | 16.751.108 |
| 28 feb 2024 | 3,8200 | 3,8740 | 3,8140 | 3,8280 | 3,8280 | 12.065.463 |
| 27 feb 2024 | 3,7510 | 3,8150 | 3,7510 | 3,8100 | 3,8100 | 8.175.189 |
| 26 feb 2024 | 3,7550 | 3,7940 | 3,7480 | 3,7760 | 3,7760 | 6.699.236 |
| 23 feb 2024 | 3,7440 | 3,7760 | 3,7100 | 3,7760 | 3,7760 | 8.532.461 |
| 22 feb 2024 | 3,7230 | 3,7920 | 3,6790 | 3,7430 | 3,7430 | 37.381.076 |
| 21 feb 2024 | 3,6660 | 3,7000 | 3,6560 | 3,6840 | 3,6840 | 7.847.997 |
| 20 feb 2024 | 3,6270 | 3,6780 | 3,6270 | 3,6670 | 3,6670 | 7.579.649 |
| 19 feb 2024 | 3,5700 | 3,6360 | 3,5690 | 3,6260 | 3,6260 | 9.583.103 |
| 16 feb 2024 | 3,6200 | 3,6200 | 3,5420 | 3,5610 | 3,5610 | 13.581.505 |
| 15 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6180 | 3,6180 | 12.512.765 |
| 14 feb 2024 | 3,5800 | 3,6100 | 3,5630 | 3,5750 | 3,5750 | 7.564.262 |
| 13 feb 2024 | 3,5880 | 3,6380 | 3,5800 | 3,5800 | 3,5800 | 7.562.382 |
| 12 feb 2024 | 3,5710 | 3,5880 | 3,5610 | 3,5860 | 3,5860 | 5.667.698 |
| 09 feb 2024 | 3,5780 | 3,5980 | 3,5410 | 3,5530 | 3,5530 | 10.789.433 |
| 08 feb 2024 | 3,5860 | 3,5940 | 3,5510 | 3,5820 | 3,5820 | 10.111.833 |
| 07 feb 2024 | 3,6420 | 3,6470 | 3,5870 | 3,5900 | 3,5900 | 8.749.760 |
| 06 feb 2024 | 3,6600 | 3,6690 | 3,6160 | 3,6450 | 3,6450 | 9.661.830 |
| 05 feb 2024 | 3,6970 | 3,7300 | 3,6560 | 3,6590 | 3,6590 | 6.480.114 |
| 02 feb 2024 | 3,7360 | 3,7550 | 3,6990 | 3,6990 | 3,6990 | 7.447.058 |
| 01 feb 2024 | 3,7580 | 3,7840 | 3,7250 | 3,7300 | 3,7300 | 8.893.776 |
| 31 ene 2024 | 3,7780 | 3,7970 | 3,7460 | 3,7700 | 3,7700 | 7.593.648 |
| 30 ene 2024 | 3,8110 | 3,8280 | 3,7630 | 3,7690 | 3,7690 | 5.408.894 |
| 29 ene 2024 | 3,8250 | 3,8350 | 3,7940 | 3,8160 | 3,8160 | 7.671.526 |
| 26 ene 2024 | 3,7890 | 3,8380 | 3,7720 | 3,8230 | 3,8230 | 26.175.427 |
| 25 ene 2024 | 3,8100 | 3,8120 | 3,7810 | 3,7950 | 3,7950 | 4.348.113 |
| 24 ene 2024 | 3,8360 | 3,8590 | 3,8120 | 3,8130 | 3,8130 | 8.818.619 |
| 23 ene 2024 | 3,8170 | 3,8440 | 3,8020 | 3,8200 | 3,8200 | 27.019.935 |
| 22 ene 2024 | 3,7930 | 3,8230 | 3,7840 | 3,8130 | 3,8130 | 6.941.318 |
| 19 ene 2024 | 3,7500 | 3,7960 | 3,7500 | 3,7800 | 3,7800 | 33.002.429 |
| 18 ene 2024 | 3,7600 | 3,7600 | 3,7190 | 3,7330 | 3,7330 | 6.450.410 |
| 17 ene 2024 | 3,7640 | 3,7790 | 3,7270 | 3,7710 | 3,7710 | 8.983.682 |
| 16 ene 2024 | 3,7580 | 3,8020 | 3,7420 | 3,7750 | 3,7750 | 8.328.968 |
| 15 ene 2024 | 3,7550 | 3,7810 | 3,7500 | 3,7720 | 3,7720 | 6.699.402 |
| 12 ene 2024 | 3,6930 | 3,7370 | 3,6920 | 3,7190 | 3,7190 | 6.281.962 |
| 11 ene 2024 | 3,7280 | 3,7330 | 3,6990 | 3,7240 | 3,7240 | 7.475.625 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.