TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun. 20187,437,537,367,407,40120.616.053
13 jun. 20180.2 Dividendo
30 may. 20187,647,687,577,637,6369.866.358
29 may. 20187,667,667,517,617,6134.145.187
28 may. 20187,827,847,677,697,6911.701.689
25 may. 20187,877,877,687,787,7820.217.178
24 may. 20187,917,937,827,847,8417.683.102
23 may. 20187,917,927,827,897,8912.206.091
22 may. 20187,917,977,867,957,9515.136.264
21 may. 20188,018,027,867,897,8912.946.838
18 may. 20188,078,107,957,977,9735.232.166
17 may. 20188,068,088,028,078,0715.089.165
16 may. 20188,098,137,998,058,0518.718.165
15 may. 20188,188,188,018,058,0526.337.306
14 may. 20188,388,388,228,248,2415.197.316
11 may. 20188,348,398,318,358,359.238.271
10 may. 20188,358,368,268,348,347.805.784
09 may. 20188,308,348,258,348,3411.796.831
08 may. 20188,288,358,268,338,3319.571.866
07 may. 20188,268,328,258,288,288.247.408
04 may. 20188,358,368,258,318,3120.032.637
03 may. 20188,398,418,338,378,3718.490.642
02 may. 20188,418,448,378,428,4210.553.396
30 abr. 20188,418,488,398,438,4310.493.975
27 abr. 20188,428,458,358,408,4012.412.882
26 abr. 20188,438,478,278,408,4013.733.620
25 abr. 20188,248,388,248,348,3418.899.399
24 abr. 20188,358,398,278,308,3013.028.427
23 abr. 20188,258,358,238,338,3311.680.320
20 abr. 20188,208,298,188,258,2516.259.781
19 abr. 20188,158,198,158,198,198.597.612
18 abr. 20188,168,228,168,168,1613.976.382
17 abr. 20188,198,198,148,168,1617.521.447
16 abr. 20188,168,188,108,158,1510.205.452
13 abr. 20188,208,238,158,168,169.382.201
12 abr. 20188,168,208,118,198,1913.314.464
11 abr. 20188,218,258,168,178,1714.910.992
10 abr. 20188,218,248,158,208,2011.996.598
09 abr. 20188,208,248,158,208,2011.154.893
06 abr. 20188,148,218,108,148,1413.843.296
05 abr. 20188,108,188,028,158,1516.095.896
04 abr. 20188,018,027,847,947,9417.569.289
03 abr. 20187,978,047,937,997,9911.108.041
29 mar. 20188,008,078,008,038,0312.022.513
28 mar. 20187,857,997,787,997,9913.869.434
27 mar. 20187,947,947,847,897,8923.690.140
26 mar. 20187,827,857,727,777,7711.188.814
23 mar. 20187,787,867,737,797,7916.067.367
22 mar. 20187,887,937,757,837,8318.191.266
21 mar. 20188,008,007,887,937,9314.232.183
20 mar. 20188,078,117,947,997,9923.984.724
19 mar. 20188,198,198,098,128,1214.972.852
16 mar. 20188,028,218,018,208,2033.476.554
15 mar. 20188,098,128,018,058,0528.177.867
14 mar. 20188,028,128,008,078,0714.974.520
13 mar. 20188,178,218,028,048,0420.733.610
12 mar. 20188,208,228,158,198,1910.592.857
09 mar. 20188,048,188,048,178,1716.331.823
08 mar. 20187,948,077,888,068,0618.488.470
07 mar. 20187,907,977,887,907,9018.854.551
06 mar. 20188,008,067,937,957,9512.646.929
05 mar. 20187,807,957,787,937,9329.282.818
02 mar. 20187,917,957,787,837,8365.545.225
01 mar. 20187,947,997,877,957,9515.981.530
28 feb. 20187,978,027,957,997,9926.174.183
27 feb. 20188,118,137,978,028,0217.936.473
26 feb. 20188,098,128,008,098,0916.180.800
23 feb. 20187,948,057,928,028,0223.685.513
22 feb. 20187,677,987,627,937,9332.231.316
21 feb. 20187,707,717,597,647,6414.451.552
20 feb. 20187,617,697,607,657,6513.675.045
19 feb. 20187,667,717,567,617,6114.702.847
16 feb. 20187,557,657,547,647,6418.339.270
15 feb. 20187,527,567,457,497,4913.746.522
14 feb. 20187,517,607,467,477,4732.240.254
13 feb. 20187,617,617,467,497,4917.189.005
12 feb. 20187,617,677,577,607,6016.159.515
09 feb. 20187,707,717,497,527,5228.691.085
08 feb. 20187,887,887,627,667,6635.340.746
07 feb. 20187,817,927,717,897,8948.085.140
06 feb. 20187,727,857,657,697,6934.898.209
05 feb. 20188,008,027,897,897,8921.076.623
02 feb. 20188,198,208,018,058,0525.409.210
01 feb. 20188,318,338,158,208,2015.770.460
31 ene. 20188,358,408,218,258,2517.237.569
30 ene. 20188,408,468,338,348,3419.455.042
29 ene. 20188,548,548,418,488,4816.798.967
26 ene. 20188,418,548,378,508,5016.760.438
25 ene. 20188,428,588,378,418,4118.572.401
24 ene. 20188,498,518,408,428,4213.826.513
23 ene. 20188,498,608,478,478,4739.481.599
22 ene. 20188,288,468,278,428,4226.179.263
19 ene. 20188,188,298,148,268,2620.231.749
18 ene. 20188,268,278,188,228,2227.638.971
17 ene. 20188,298,318,248,268,2611.738.279
16 ene. 20188,288,418,268,328,3235.720.825
15 ene. 20188,208,278,178,258,2513.600.824
12 ene. 20188,218,258,188,208,2010.073.627
11 ene. 20188,308,318,168,188,1814.178.705
10 ene. 20188,378,408,248,278,2713.971.591
*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