Mercados españoles abiertos en 4 hrs 26 min

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,8980-0,0190 (-0,49%)
Al cierre: 05:44PM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 20243,92003,93203,89003,89803,898010.357.855
15 mar 20243,87203,94603,87203,91703,917049.819.437
14 mar 20243,89203,91703,85303,87003,870031.400.354
13 mar 20243,87603,90503,86703,88603,886012.700.519
12 mar 20243,88403,90403,87103,87103,871014.005.334
11 mar 20243,84803,89103,84603,87703,87709.964.781
08 mar 20243,83503,85603,82403,84603,84607.976.056
07 mar 20243,83103,88103,83003,83803,83809.450.242
06 mar 20243,84003,88903,83503,84103,841014.773.403
05 mar 20243,81603,83803,80303,83403,83406.953.655
04 mar 20243,81603,83903,81103,83003,830042.670.115
01 mar 20243,77503,84303,76703,82203,822033.172.223
29 feb 20243,83103,84203,79003,79303,793016.751.108
28 feb 20243,82003,87403,81403,82803,828012.065.463
27 feb 20243,75103,81503,75103,81003,81008.175.189
26 feb 20243,75503,79403,74803,77603,77606.699.236
23 feb 20243,74403,77603,71003,77603,77608.532.461
22 feb 20243,72303,79203,67903,74303,743037.381.076
21 feb 20243,66603,70003,65603,68403,68407.847.997
20 feb 20243,62703,67803,62703,66703,66707.579.649
19 feb 20243,57003,63603,56903,62603,62609.583.103
16 feb 20243,62003,62003,54203,56103,561013.581.505
15 feb 20243,57003,63003,57003,61803,618012.512.765
14 feb 20243,58003,61003,56303,57503,57507.564.262
13 feb 20243,58803,63803,58003,58003,58007.562.382
12 feb 20243,57103,58803,56103,58603,58605.667.698
09 feb 20243,57803,59803,54103,55303,553010.789.433
08 feb 20243,58603,59403,55103,58203,582010.111.833
07 feb 20243,64203,64703,58703,59003,59008.749.760
06 feb 20243,66003,66903,61603,64503,64509.661.830
05 feb 20243,69703,73003,65603,65903,65906.480.114
02 feb 20243,73603,75503,69903,69903,69907.447.058
01 feb 20243,75803,78403,72503,73003,73008.893.776
31 ene 20243,77803,79703,74603,77003,77007.593.648
30 ene 20243,81103,82803,76303,76903,76905.408.894
29 ene 20243,82503,83503,79403,81603,81607.671.526
26 ene 20243,78903,83803,77203,82303,823026.175.427
25 ene 20243,81003,81203,78103,79503,79504.348.113
24 ene 20243,83603,85903,81203,81303,81308.818.619
23 ene 20243,81703,84403,80203,82003,820027.019.935
22 ene 20243,79303,82303,78403,81303,81306.941.318
19 ene 20243,75003,79603,75003,78003,780033.002.429
18 ene 20243,76003,76003,71903,73303,73306.450.410
17 ene 20243,76403,77903,72703,77103,77108.983.682
16 ene 20243,75803,80203,74203,77503,77508.328.968
15 ene 20243,75503,78103,75003,77203,77206.699.402
12 ene 20243,69303,73703,69203,71903,71906.281.962
11 ene 20243,72803,73303,69903,72403,72407.475.625
10 ene 20243,71403,73903,69903,71003,710024.333.496
09 ene 20243,72603,75503,70403,73003,73006.657.904
08 ene 20243,70003,73203,67803,73203,73206.599.839
05 ene 20243,68903,70303,66203,69403,69407.652.701
04 ene 20243,65003,70103,65003,69803,698020.064.639
03 ene 20243,63203,69003,63203,64103,64109.249.503
02 ene 20243,55303,63303,54103,62803,62809.384.486
29 dic 20233,53803,54603,52503,53403,534010.371.336
28 dic 20233,56003,57003,53003,54003,540011.914.342
27 dic 20233,57003,59003,55503,57103,571018.684.872
22 dic 20233,62003,65003,57103,58403,584012.002.044
21 dic 20233,65403,68503,61503,62303,623010.422.066
20 dic 20233,82003,82003,64603,67903,679034.212.914
19 dic 20233,59403,60603,55603,56503,565051.880.807
18 dic 20233,61303,63603,58103,59203,592028.447.731
15 dic 20233,68203,69003,61903,62503,625075.699.934
14 dic 20233,69603,74403,68003,68203,682056.461.447
13 dic 20233,78903,78903,65203,67103,671024.620.215
12 dic 20233,86703,87003,78403,80003,800035.050.767
12 dic 20230.15 Dividendo
11 dic 20234,02504,04003,99804,01703,867035.702.191
08 dic 20234,02004,02704,00104,00303,853510.904.185
07 dic 20234,04604,06104,00504,02203,871857.048.390
06 dic 20234,05004,07504,03304,04603,894930.983.456
05 dic 20234,01604,04704,00404,03303,882478.063.249
04 dic 20234,01104,02003,99104,01603,866019.221.014
01 dic 20233,96004,01603,96004,00603,856417.956.777
30 nov 20233,89503,95403,88703,95403,806446.712.857
29 nov 20233,86403,90003,84703,88803,742810.394.322
28 nov 20233,83503,86003,81603,86003,715910.487.611
27 nov 20233,83403,85903,82303,84003,69669.296.511
24 nov 20233,84003,84203,80703,82903,68607.427.236
23 nov 20233,82303,85103,81003,83803,69479.360.900
22 nov 20233,79603,83903,78703,82403,68129.342.740
21 nov 20233,82003,82003,76703,78203,64088.522.179
20 nov 20233,75303,80203,75303,79903,65719.110.071
17 nov 20233,73503,76603,72603,75303,612920.537.664
16 nov 20233,71803,74303,71503,72003,58118.472.877
15 nov 20233,74003,76203,70503,71103,572410.222.362
14 nov 20233,75003,76403,72703,73703,59757.887.766
13 nov 20233,74103,75803,72503,75003,61009.210.234
10 nov 20233,69003,74103,68303,70603,56767.531.303
09 nov 20233,70403,72803,65503,69103,553210.834.424
08 nov 20233,68203,83003,62303,68803,550321.858.006
07 nov 20233,66103,72303,61403,70503,566716.835.245
06 nov 20233,75003,76603,71503,72503,58598.604.130
03 nov 20233,67903,75603,66703,75303,612911.806.247
02 nov 20233,60703,67503,59703,65203,51569.390.913
01 nov 20233,64103,65103,59303,59803,463611.923.568
31 oct 20233,62803,67503,59503,64603,50998.577.559
30 oct 20233,58603,67903,58003,61103,476216.528.254
27 oct 20233,56203,60603,56103,57003,43678.840.389
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...