TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 20204,23904,25604,04304,05904,059014.795.519
25 may. 20204,13104,25504,11004,22504,225052.874.356
22 may. 20204,06504,21704,05004,10004,100037.006.636
21 may. 20203,95804,14903,92804,11204,112030.192.138
20 may. 20203,91004,01503,76104,01504,015039.913.125
19 may. 20204,36204,37803,88103,90003,900049.467.731
18 may. 20204,25804,33304,24304,30604,306022.069.240
15 may. 20204,24304,29004,17904,19504,195016.699.460
14 may. 20204,13904,25404,11104,23704,237014.558.847
13 may. 20204,30704,31704,17204,18104,181021.619.436
12 may. 20204,18804,35504,16404,31904,319015.962.803
11 may. 20204,26504,26704,13404,19504,19509.052.274
08 may. 20204,35904,35904,17504,21504,215014.851.253
07 may. 20204,45004,47004,17504,28404,284018.649.388
06 may. 20204,38004,39804,28104,28104,281011.746.731
05 may. 20204,40004,42804,29604,38004,380031.418.542
04 may. 20204,25004,38004,19004,29904,299028.341.550
30 abr. 20204,18004,23704,13204,18004,180024.181.618
29 abr. 20204,05004,18004,04204,18004,180011.652.240
28 abr. 20204,01104,10704,00004,05504,055010.589.274
27 abr. 20204,07604,07904,01104,02604,02607.916.844
24 abr. 20203,98704,12003,94703,97303,973012.104.620
23 abr. 20204,02004,05703,96204,03804,03809.005.602
22 abr. 20203,96004,06003,93704,01204,012016.076.570
21 abr. 20204,02304,03703,91603,91603,916020.278.394
20 abr. 20204,19804,19804,00304,08304,083013.008.701
17 abr. 20204,19004,23004,06704,10904,109028.002.730
16 abr. 20204,19004,20004,06004,09704,097014.319.756
15 abr. 20204,31104,33804,10504,13504,135015.889.546
14 abr. 20204,47804,47804,25104,32204,322030.889.066
09 abr. 20204,41204,42004,23204,32404,324014.646.855
08 abr. 20204,32004,38704,24504,36804,36809.951.979
07 abr. 20204,44904,51004,32004,39604,396019.007.949
06 abr. 20204,16004,33004,12204,32004,320018.680.205
03 abr. 20204,05504,07803,98004,04504,045021.188.893
02 abr. 20204,05004,09403,87204,06904,069019.961.604
01 abr. 20204,07004,16204,00204,02004,020019.143.007
31 mar. 20204,16704,19804,05104,17354,173518.764.725
30 mar. 20204,08004,17254,00004,13804,138017.716.315
27 mar. 20204,23504,23504,04654,12904,129037.800.448
26 mar. 20204,35004,36904,17004,27654,276534.898.707
25 mar. 20204,63954,64004,30004,45004,450021.435.687
24 mar. 20204,37604,51304,26004,51304,513022.075.839
23 mar. 20204,26104,39004,16804,22004,220021.544.533
20 mar. 20204,83854,85004,30004,39154,391541.238.851
19 mar. 20204,44854,79004,39004,65304,653043.424.708
18 mar. 20204,29504,83454,05004,34654,346537.691.001
17 mar. 20203,88804,41303,65254,33754,337531.490.666
16 mar. 20203,87203,87903,53303,68203,682056.215.290
13 mar. 20204,00004,28003,72403,88353,883539.057.496
12 mar. 20204,16454,23753,78303,80053,800567.384.182
11 mar. 20204,47754,63904,37004,41904,419035.210.318
10 mar. 20204,67104,81154,40004,41104,411035.555.813
09 mar. 20204,77854,91554,59354,59354,593548.903.877
06 mar. 20205,10005,16305,02305,09305,093025.588.994
05 mar. 20205,40105,41005,16005,19605,196024.766.695
04 mar. 20205,30105,39205,25705,38605,386027.979.874
03 mar. 20205,40005,44705,26105,28305,283042.605.257
02 mar. 20205,48005,48605,24305,34305,343027.642.494
28 feb. 20205,61005,61405,28505,36005,360049.989.054
27 feb. 20205,80005,83805,62405,70405,704034.481.274
26 feb. 20205,79905,88505,70105,84305,843028.122.223
25 feb. 20206,03606,04005,80605,82305,823031.465.500
24 feb. 20206,00006,10605,96005,99705,997024.057.702
21 feb. 20206,25406,25806,08306,11006,110033.388.913
20 feb. 20206,35006,37606,13206,29006,290040.838.235
19 feb. 20206,54006,57006,42606,54006,540017.043.998
18 feb. 20206,35006,53206,34406,53106,531021.724.360
17 feb. 20206,27606,39006,26106,38306,383012.130.047
14 feb. 20206,22706,28706,21906,24706,24708.898.143
13 feb. 20206,29506,31306,19506,23406,234017.853.862
12 feb. 20206,20006,33006,18206,33006,330032.325.011
11 feb. 20206,20006,23106,16106,17006,170017.779.727
10 feb. 20206,20006,26706,16706,17706,17706.697.569
07 feb. 20206,20806,23106,18606,21606,21608.946.934
06 feb. 20206,17006,25106,16906,22206,222011.833.490
05 feb. 20206,16006,18706,12506,15906,159014.572.011
04 feb. 20206,14006,21206,12006,17706,17709.970.287
03 feb. 20206,15006,16906,08006,11006,110013.244.365
31 ene. 20206,15306,22006,10106,10906,109016.763.083
30 ene. 20206,15006,18306,12206,15906,159014.895.119
29 ene. 20206,25006,29506,18806,20006,200011.989.599
28 ene. 20206,09806,27506,06706,26906,269014.423.037
27 ene. 20206,07006,10406,02606,04206,042010.797.241
24 ene. 20206,19506,22006,10506,11806,118016.638.176
23 ene. 20206,24906,26506,13606,18206,182016.960.518
22 ene. 20206,36806,36806,22406,26706,267022.833.275
21 ene. 20206,28306,39006,25906,33206,332045.447.986
20 ene. 20206,20606,32306,16906,31706,317021.495.345
17 ene. 20206,13006,16506,11506,15006,150035.435.596
16 ene. 20206,02106,10005,99206,10006,100012.206.027
15 ene. 20206,06206,06605,98006,03706,037017.461.350
14 ene. 20206,09606,09806,04906,06606,066016.683.877
13 ene. 20206,18206,18506,07806,09706,097019.125.319
10 ene. 20206,18906,20706,13306,17906,179010.062.615
09 ene. 20206,19806,23006,16206,18106,181012.306.386
08 ene. 20206,23706,26706,15706,16106,161020.622.100
07 ene. 20206,34506,37906,24106,24906,249012.480.889
06 ene. 20206,30706,34506,22806,34506,34507.527.476
03 ene. 20206,31906,35206,26006,33706,337023.660.471
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines