TEF.MC - Telefónica, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun. 2018 | 7,43 | 7,53 | 7,36 | 7,40 | 7,40 | 120.616.053 |
| 13 jun. 2018 | 0.2 Dividendo | |||||
| 30 may. 2018 | 7,64 | 7,68 | 7,57 | 7,63 | 7,63 | 69.866.358 |
| 29 may. 2018 | 7,66 | 7,66 | 7,51 | 7,61 | 7,61 | 34.145.187 |
| 28 may. 2018 | 7,82 | 7,84 | 7,67 | 7,69 | 7,69 | 11.701.689 |
| 25 may. 2018 | 7,87 | 7,87 | 7,68 | 7,78 | 7,78 | 20.217.178 |
| 24 may. 2018 | 7,91 | 7,93 | 7,82 | 7,84 | 7,84 | 17.683.102 |
| 23 may. 2018 | 7,91 | 7,92 | 7,82 | 7,89 | 7,89 | 12.206.091 |
| 22 may. 2018 | 7,91 | 7,97 | 7,86 | 7,95 | 7,95 | 15.136.264 |
| 21 may. 2018 | 8,01 | 8,02 | 7,86 | 7,89 | 7,89 | 12.946.838 |
| 18 may. 2018 | 8,07 | 8,10 | 7,95 | 7,97 | 7,97 | 35.232.166 |
| 17 may. 2018 | 8,06 | 8,08 | 8,02 | 8,07 | 8,07 | 15.089.165 |
| 16 may. 2018 | 8,09 | 8,13 | 7,99 | 8,05 | 8,05 | 18.718.165 |
| 15 may. 2018 | 8,18 | 8,18 | 8,01 | 8,05 | 8,05 | 26.337.306 |
| 14 may. 2018 | 8,38 | 8,38 | 8,22 | 8,24 | 8,24 | 15.197.316 |
| 11 may. 2018 | 8,34 | 8,39 | 8,31 | 8,35 | 8,35 | 9.238.271 |
| 10 may. 2018 | 8,35 | 8,36 | 8,26 | 8,34 | 8,34 | 7.805.784 |
| 09 may. 2018 | 8,30 | 8,34 | 8,25 | 8,34 | 8,34 | 11.796.831 |
| 08 may. 2018 | 8,28 | 8,35 | 8,26 | 8,33 | 8,33 | 19.571.866 |
| 07 may. 2018 | 8,26 | 8,32 | 8,25 | 8,28 | 8,28 | 8.247.408 |
| 04 may. 2018 | 8,35 | 8,36 | 8,25 | 8,31 | 8,31 | 20.032.637 |
| 03 may. 2018 | 8,39 | 8,41 | 8,33 | 8,37 | 8,37 | 18.490.642 |
| 02 may. 2018 | 8,41 | 8,44 | 8,37 | 8,42 | 8,42 | 10.553.396 |
| 30 abr. 2018 | 8,41 | 8,48 | 8,39 | 8,43 | 8,43 | 10.493.975 |
| 27 abr. 2018 | 8,42 | 8,45 | 8,35 | 8,40 | 8,40 | 12.412.882 |
| 26 abr. 2018 | 8,43 | 8,47 | 8,27 | 8,40 | 8,40 | 13.733.620 |
| 25 abr. 2018 | 8,24 | 8,38 | 8,24 | 8,34 | 8,34 | 18.899.399 |
| 24 abr. 2018 | 8,35 | 8,39 | 8,27 | 8,30 | 8,30 | 13.028.427 |
| 23 abr. 2018 | 8,25 | 8,35 | 8,23 | 8,33 | 8,33 | 11.680.320 |
| 20 abr. 2018 | 8,20 | 8,29 | 8,18 | 8,25 | 8,25 | 16.259.781 |
| 19 abr. 2018 | 8,15 | 8,19 | 8,15 | 8,19 | 8,19 | 8.597.612 |
| 18 abr. 2018 | 8,16 | 8,22 | 8,16 | 8,16 | 8,16 | 13.976.382 |
| 17 abr. 2018 | 8,19 | 8,19 | 8,14 | 8,16 | 8,16 | 17.521.447 |
| 16 abr. 2018 | 8,16 | 8,18 | 8,10 | 8,15 | 8,15 | 10.205.452 |
| 13 abr. 2018 | 8,20 | 8,23 | 8,15 | 8,16 | 8,16 | 9.382.201 |
| 12 abr. 2018 | 8,16 | 8,20 | 8,11 | 8,19 | 8,19 | 13.314.464 |
| 11 abr. 2018 | 8,21 | 8,25 | 8,16 | 8,17 | 8,17 | 14.910.992 |
| 10 abr. 2018 | 8,21 | 8,24 | 8,15 | 8,20 | 8,20 | 11.996.598 |
| 09 abr. 2018 | 8,20 | 8,24 | 8,15 | 8,20 | 8,20 | 11.154.893 |
| 06 abr. 2018 | 8,14 | 8,21 | 8,10 | 8,14 | 8,14 | 13.843.296 |
| 05 abr. 2018 | 8,10 | 8,18 | 8,02 | 8,15 | 8,15 | 16.095.896 |
| 04 abr. 2018 | 8,01 | 8,02 | 7,84 | 7,94 | 7,94 | 17.569.289 |
| 03 abr. 2018 | 7,97 | 8,04 | 7,93 | 7,99 | 7,99 | 11.108.041 |
| 29 mar. 2018 | 8,00 | 8,07 | 8,00 | 8,03 | 8,03 | 12.022.513 |
| 28 mar. 2018 | 7,85 | 7,99 | 7,78 | 7,99 | 7,99 | 13.869.434 |
| 27 mar. 2018 | 7,94 | 7,94 | 7,84 | 7,89 | 7,89 | 23.690.140 |
| 26 mar. 2018 | 7,82 | 7,85 | 7,72 | 7,77 | 7,77 | 11.188.814 |
| 23 mar. 2018 | 7,78 | 7,86 | 7,73 | 7,79 | 7,79 | 16.067.367 |
| 22 mar. 2018 | 7,88 | 7,93 | 7,75 | 7,83 | 7,83 | 18.191.266 |
| 21 mar. 2018 | 8,00 | 8,00 | 7,88 | 7,93 | 7,93 | 14.232.183 |
| 20 mar. 2018 | 8,07 | 8,11 | 7,94 | 7,99 | 7,99 | 23.984.724 |
| 19 mar. 2018 | 8,19 | 8,19 | 8,09 | 8,12 | 8,12 | 14.972.852 |
| 16 mar. 2018 | 8,02 | 8,21 | 8,01 | 8,20 | 8,20 | 33.476.554 |
| 15 mar. 2018 | 8,09 | 8,12 | 8,01 | 8,05 | 8,05 | 28.177.867 |
| 14 mar. 2018 | 8,02 | 8,12 | 8,00 | 8,07 | 8,07 | 14.974.520 |
| 13 mar. 2018 | 8,17 | 8,21 | 8,02 | 8,04 | 8,04 | 20.733.610 |
| 12 mar. 2018 | 8,20 | 8,22 | 8,15 | 8,19 | 8,19 | 10.592.857 |
| 09 mar. 2018 | 8,04 | 8,18 | 8,04 | 8,17 | 8,17 | 16.331.823 |
| 08 mar. 2018 | 7,94 | 8,07 | 7,88 | 8,06 | 8,06 | 18.488.470 |
| 07 mar. 2018 | 7,90 | 7,97 | 7,88 | 7,90 | 7,90 | 18.854.551 |
| 06 mar. 2018 | 8,00 | 8,06 | 7,93 | 7,95 | 7,95 | 12.646.929 |
| 05 mar. 2018 | 7,80 | 7,95 | 7,78 | 7,93 | 7,93 | 29.282.818 |
| 02 mar. 2018 | 7,91 | 7,95 | 7,78 | 7,83 | 7,83 | 65.545.225 |
| 01 mar. 2018 | 7,94 | 7,99 | 7,87 | 7,95 | 7,95 | 15.981.530 |
| 28 feb. 2018 | 7,97 | 8,02 | 7,95 | 7,99 | 7,99 | 26.174.183 |
| 27 feb. 2018 | 8,11 | 8,13 | 7,97 | 8,02 | 8,02 | 17.936.473 |
| 26 feb. 2018 | 8,09 | 8,12 | 8,00 | 8,09 | 8,09 | 16.180.800 |
| 23 feb. 2018 | 7,94 | 8,05 | 7,92 | 8,02 | 8,02 | 23.685.513 |
| 22 feb. 2018 | 7,67 | 7,98 | 7,62 | 7,93 | 7,93 | 32.231.316 |
| 21 feb. 2018 | 7,70 | 7,71 | 7,59 | 7,64 | 7,64 | 14.451.552 |
| 20 feb. 2018 | 7,61 | 7,69 | 7,60 | 7,65 | 7,65 | 13.675.045 |
| 19 feb. 2018 | 7,66 | 7,71 | 7,56 | 7,61 | 7,61 | 14.702.847 |
| 16 feb. 2018 | 7,55 | 7,65 | 7,54 | 7,64 | 7,64 | 18.339.270 |
| 15 feb. 2018 | 7,52 | 7,56 | 7,45 | 7,49 | 7,49 | 13.746.522 |
| 14 feb. 2018 | 7,51 | 7,60 | 7,46 | 7,47 | 7,47 | 32.240.254 |
| 13 feb. 2018 | 7,61 | 7,61 | 7,46 | 7,49 | 7,49 | 17.189.005 |
| 12 feb. 2018 | 7,61 | 7,67 | 7,57 | 7,60 | 7,60 | 16.159.515 |
| 09 feb. 2018 | 7,70 | 7,71 | 7,49 | 7,52 | 7,52 | 28.691.085 |
| 08 feb. 2018 | 7,88 | 7,88 | 7,62 | 7,66 | 7,66 | 35.340.746 |
| 07 feb. 2018 | 7,81 | 7,92 | 7,71 | 7,89 | 7,89 | 48.085.140 |
| 06 feb. 2018 | 7,72 | 7,85 | 7,65 | 7,69 | 7,69 | 34.898.209 |
| 05 feb. 2018 | 8,00 | 8,02 | 7,89 | 7,89 | 7,89 | 21.076.623 |
| 02 feb. 2018 | 8,19 | 8,20 | 8,01 | 8,05 | 8,05 | 25.409.210 |
| 01 feb. 2018 | 8,31 | 8,33 | 8,15 | 8,20 | 8,20 | 15.770.460 |
| 31 ene. 2018 | 8,35 | 8,40 | 8,21 | 8,25 | 8,25 | 17.237.569 |
| 30 ene. 2018 | 8,40 | 8,46 | 8,33 | 8,34 | 8,34 | 19.455.042 |
| 29 ene. 2018 | 8,54 | 8,54 | 8,41 | 8,48 | 8,48 | 16.798.967 |
| 26 ene. 2018 | 8,41 | 8,54 | 8,37 | 8,50 | 8,50 | 16.760.438 |
| 25 ene. 2018 | 8,42 | 8,58 | 8,37 | 8,41 | 8,41 | 18.572.401 |
| 24 ene. 2018 | 8,49 | 8,51 | 8,40 | 8,42 | 8,42 | 13.826.513 |
| 23 ene. 2018 | 8,49 | 8,60 | 8,47 | 8,47 | 8,47 | 39.481.599 |
| 22 ene. 2018 | 8,28 | 8,46 | 8,27 | 8,42 | 8,42 | 26.179.263 |
| 19 ene. 2018 | 8,18 | 8,29 | 8,14 | 8,26 | 8,26 | 20.231.749 |
| 18 ene. 2018 | 8,26 | 8,27 | 8,18 | 8,22 | 8,22 | 27.638.971 |
| 17 ene. 2018 | 8,29 | 8,31 | 8,24 | 8,26 | 8,26 | 11.738.279 |
| 16 ene. 2018 | 8,28 | 8,41 | 8,26 | 8,32 | 8,32 | 35.720.825 |
| 15 ene. 2018 | 8,20 | 8,27 | 8,17 | 8,25 | 8,25 | 13.600.824 |
| 12 ene. 2018 | 8,21 | 8,25 | 8,18 | 8,20 | 8,20 | 10.073.627 |
| 11 ene. 2018 | 8,30 | 8,31 | 8,16 | 8,18 | 8,18 | 14.178.705 |
| 10 ene. 2018 | 8,37 | 8,40 | 8,24 | 8,27 | 8,27 | 13.971.591 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
