Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

9,468-0,05 (-0,49%)

A partir del 1:59PM CEST. Mercado abierto.

Los demás también ven
SAN.MC REP.MC BBVA.MC IBE.MC ELE.MC

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajus.*	Volumen
23 jun. 2017	9,52	9,53	9,45	9,47	9,47	27.785.144
22 jun. 2017	9,50	9,52	9,43	9,52	9,52	52.677.361
21 jun. 2017	9,53	9,57	9,46	9,53	9,53	103.076.816
20 jun. 2017	9,73	9,76	9,59	9,59	9,59	71.880.439
19 jun. 2017	9,66	9,79	9,66	9,71	9,71	99.657.071
16 jun. 2017	9,54	9,65	9,51	9,63	9,63	119.225.059
15 jun. 2017	9,68	9,69	9,49	9,55	9,55	38.369.334
14 jun. 2017	9,83	9,93	9,75	9,75	9,75	119.750.541
14 jun. 2017	0.2 Dividendo
13 jun. 2017	10,04	10,09	9,99	10,03	9,83	29.368.553
12 jun. 2017	10,00	10,02	9,95	10,02	9,82	74.296.761
09 jun. 2017	10,05	10,19	10,01	10,06	9,86	144.134.445
08 jun. 2017	10,00	10,11	9,95	10,07	9,87	127.752.294
07 jun. 2017	9,98	10,08	9,92	10,02	9,82	151.146.875
06 jun. 2017	10,00	10,07	9,95	10,02	9,83	30.432.795
05 jun. 2017	9,97	10,02	9,91	9,98	9,78	71.122.480
02 jun. 2017	10,00	10,13	9,96	10,02	9,82	38.445.057
01 jun. 2017	9,95	9,95	9,85	9,94	9,74	19.044.254
31 may. 2017	9,99	10,04	9,91	9,91	9,72	23.151.358
30 may. 2017	10,01	10,05	9,96	9,98	9,78	35.757.359
29 may. 2017	10,02	10,08	10,00	10,07	9,87	5.782.583
26 may. 2017	10,02	10,06	9,95	10,05	9,85	8.832.938
25 may. 2017	10,01	10,09	9,96	13,02	12,76	13.087.608
24 may. 2017	9,97	10,02	9,89	9,96	9,76	13.815.398
23 may. 2017	9,90	10,03	9,86	10,01	9,81	12.735.372
22 may. 2017	9,94	9,99	9,83	9,94	9,74	16.334.555
19 may. 2017	9,76	9,96	9,70	9,94	9,75	25.185.320
18 may. 2017	9,90	9,90	9,49	9,72	9,53	37.140.581
17 may. 2017	10,01	10,06	9,83	9,85	9,65	22.973.154
16 may. 2017	10,10	10,13	10,07	10,07	9,87	22.343.054
15 may. 2017	10,09	10,16	10,01	10,07	9,87	16.668.308
12 may. 2017	10,00	10,10	9,82	10,06	9,85	26.937.398
11 may. 2017	10,43	10,44	9,97	10,03	9,83	59.017.991
10 may. 2017	10,46	10,46	10,36	10,45	10,24	42.049.222
09 may. 2017	10,49	10,50	10,43	10,44	10,24	28.635.828
08 may. 2017	10,54	10,55	10,42	10,47	10,26	14.783.297
05 may. 2017	10,45	10,50	10,38	10,50	10,29	20.177.926
04 may. 2017	10,35	10,44	10,34	10,44	10,23	23.589.855
03 may. 2017	10,29	10,32	10,27	10,31	10,11	18.042.905
02 may. 2017	10,15	10,35	10,15	10,32	10,11	20.308.449
28 abr. 2017	10,20	10,24	10,15	10,15	9,95	18.087.138
27 abr. 2017	10,35	10,35	10,22	10,22	10,01	18.933.340
26 abr. 2017	10,49	10,51	10,37	10,38	10,17	21.557.513
25 abr. 2017	10,50	10,56	10,44	10,52	10,31	29.876.753
24 abr. 2017	10,55	10,57	10,41	10,48	10,28	30.929.860
21 abr. 2017	10,25	10,27	10,13	10,16	9,96	24.942.245
20 abr. 2017	10,18	10,37	10,16	10,24	10,04	15.738.718
19 abr. 2017	10,16	10,23	10,13	10,22	10,02	25.548.342
18 abr. 2017	10,23	10,31	10,11	10,15	9,95	17.468.044
13 abr. 2017	10,30	10,33	10,20	10,23	10,03	15.334.029
12 abr. 2017	10,40	10,45	10,28	10,32	10,12	13.042.542
11 abr. 2017	10,30	10,44	10,26	10,39	10,18	23.690.248
10 abr. 2017	10,43	10,43	10,35	10,35	10,14	13.219.180
07 abr. 2017	10,40	10,45	10,37	10,45	10,24	11.229.085
06 abr. 2017	10,38	10,50	10,30	10,46	10,25	11.681.861
05 abr. 2017	10,47	10,49	10,39	10,41	10,20	15.850.113
04 abr. 2017	10,36	10,45	10,22	10,44	10,23	21.441.584
03 abr. 2017	10,50	10,53	10,39	10,39	10,18	15.526.704
31 mar. 2017	10,41	10,50	10,37	10,48	10,28	26.426.227
30 mar. 2017	10,43	10,48	10,40	10,45	10,24	12.803.668
29 mar. 2017	10,53	10,55	10,37	10,42	10,21	23.719.931
28 mar. 2017	10,50	10,52	10,40	10,51	10,30	24.333.730
27 mar. 2017	10,36	10,47	10,34	10,45	10,24	12.008.751
24 mar. 2017	10,52	10,52	10,42	10,44	10,24	18.578.363
23 mar. 2017	10,43	10,52	10,36	10,52	10,31	18.032.985
22 mar. 2017	10,33	10,47	10,30	10,44	10,23	22.676.623
21 mar. 2017	10,51	10,57	10,32	10,35	10,15	35.721.655
20 mar. 2017	10,60	10,61	10,45	10,47	10,26	16.241.055
17 mar. 2017	10,45	10,63	10,40	10,60	10,39	64.848.618
16 mar. 2017	10,37	10,48	10,31	10,48	10,27	21.930.885
15 mar. 2017	10,16	10,25	10,14	10,24	10,04	19.515.954
14 mar. 2017	10,27	10,31	10,12	10,16	9,96	17.755.950
13 mar. 2017	10,31	10,35	10,16	10,31	10,10	14.669.458
10 mar. 2017	10,36	10,45	10,31	10,35	10,14	25.122.933
09 mar. 2017	10,23	10,36	10,18	10,31	10,11	18.403.915
08 mar. 2017	10,14	10,23	10,11	10,20	10,00	17.569.792
07 mar. 2017	10,12	10,16	10,09	10,14	9,94	14.273.862
06 mar. 2017	10,03	10,18	10,00	10,09	9,88	22.230.666
03 mar. 2017	9,90	10,02	9,87	9,98	9,78	18.777.976
02 mar. 2017	9,91	9,94	9,83	9,90	9,70	17.013.814
01 mar. 2017	9,75	9,91	9,72	9,91	9,72	26.353.199
28 feb. 2017	9,62	9,71	9,61	9,65	9,46	22.208.305
27 feb. 2017	9,65	9,66	9,55	9,60	9,40	20.618.085
24 feb. 2017	9,56	9,65	9,47	9,61	9,42	21.536.880
23 feb. 2017	9,49	9,65	9,46	9,52	9,33	27.368.046
22 feb. 2017	9,46	9,48	9,31	9,35	9,16	22.280.629
21 feb. 2017	9,45	9,46	9,32	9,38	9,20	15.884.509
20 feb. 2017	9,39	9,43	9,36	9,40	9,21	12.457.989
17 feb. 2017	9,33	9,34	9,24	9,32	9,14	20.139.324
16 feb. 2017	9,29	9,39	9,29	9,32	9,14	19.633.495
15 feb. 2017	9,22	9,33	9,20	9,31	9,12	24.904.845
14 feb. 2017	9,14	9,20	9,10	9,20	9,01	24.997.275
13 feb. 2017	9,08	9,15	9,03	9,13	8,95	21.415.870
10 feb. 2017	9,17	9,19	9,02	9,03	8,85	13.845.214
09 feb. 2017	8,93	9,17	8,93	9,14	8,96	16.891.387
08 feb. 2017	8,92	8,94	8,80	8,91	8,73	21.434.743
07 feb. 2017	8,90	8,94	8,85	8,88	8,70	11.232.267
06 feb. 2017	8,99	9,07	8,90	8,90	8,72	10.689.064
03 feb. 2017	9,00	9,06	8,97	9,03	8,85	10.832.261
02 feb. 2017	8,85	9,01	8,82	8,99	8,81	13.430.921
*Precio de cierre ajustado para dividendos y splits.

Cargando más datos...

IBEX 3510.620,30-89,60 (-0,84%)

Euro Stoxx 503.534,18-21,58 (-0,61%)

Dólar/Euro1,12+0,00 (+0,19%)

Telefónica, S.A. (TEF.MC)

IBEX 35
10.620,30
-89,60 (-0,84%)

Euro Stoxx 50
3.534,18
-21,58 (-0,61%)

Dólar/Euro
1,12
+0,00 (+0,19%)