TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
09 ene. 20188,318,418,318,378,3714.468.494
08 ene. 20188,378,418,318,378,3713.836.190
05 ene. 20188,278,378,258,368,3612.098.837
04 ene. 20188,208,338,188,308,3014.414.041
03 ene. 20188,228,238,138,178,1715.847.979
02 ene. 20188,138,238,138,198,1914.540.894
29 dic. 20178,178,198,108,138,1317.154.697
28 dic. 20178,238,248,168,198,1912.626.440
27 dic. 20178,268,328,228,238,2313.949.997
22 dic. 20178,238,298,208,268,2613.475.665
21 dic. 20178,268,368,238,368,3624.691.690
20 dic. 20178,378,418,278,328,3240.809.000
19 dic. 20178,368,428,338,398,3927.536.792
18 dic. 20178,298,398,288,368,3671.821.224
15 dic. 20178,228,308,218,258,2599.370.371
14 dic. 20178,358,388,228,248,24116.125.279
13 dic. 20178,388,438,358,358,3540.003.277
13 dic. 20170.2 Dividendo
12 dic. 20178,508,508,358,398,1998.897.451
12 dic. 20170.2 Dividendo
11 dic. 20178,598,608,538,598,1920.643.006
08 dic. 20178,678,698,638,638,2237.037.251
07 dic. 20178,548,698,508,638,22145.265.378
06 dic. 20178,518,568,448,568,1636.655.523
05 dic. 20178,598,618,528,568,16108.858.307
04 dic. 20178,648,668,568,578,17112.586.585
01 dic. 20178,658,658,548,568,16101.502.122
30 nov. 20178,668,758,608,608,2084.457.606
29 nov. 20178,708,738,638,668,2619.741.424
28 nov. 20178,558,668,528,648,249.825.940
27 nov. 20178,538,608,508,538,1311.257.184
24 nov. 20178,538,588,508,548,1413.746.370
23 nov. 20178,508,598,508,528,1311.709.106
22 nov. 20178,528,588,508,508,1012.675.455
21 nov. 20178,578,618,498,528,1216.727.367
20 nov. 20178,538,668,518,588,1815.149.259
17 nov. 20178,598,598,488,538,1317.549.337
16 nov. 20178,598,698,548,578,1714.880.528
15 nov. 20178,458,538,428,528,1218.323.436
14 nov. 20178,568,568,458,488,0811.596.333
13 nov. 20178,668,668,468,538,1313.500.562
10 nov. 20178,698,718,608,618,2111.987.539
09 nov. 20178,728,768,638,678,2714.808.032
08 nov. 20178,818,828,708,728,3216.725.384
07 nov. 20178,898,968,738,788,3714.515.647
06 nov. 20178,898,898,788,838,4211.684.647
03 nov. 20179,049,048,848,898,4819.042.855
02 nov. 20179,069,128,979,038,6111.846.016
01 nov. 20179,089,118,999,048,6222.100.827
31 oct. 20178,939,058,889,018,5918.805.626
30 oct. 20178,858,948,808,908,4923.785.380
27 oct. 20178,808,848,668,698,2922.982.136
26 oct. 20178,758,968,608,808,3941.459.932
25 oct. 20178,868,968,838,858,4417.111.800
24 oct. 20178,818,918,798,828,4119.950.449
23 oct. 20178,888,928,818,848,4319.812.104
20 oct. 20178,888,898,808,868,4521.724.793
19 oct. 20178,918,968,818,838,4219.175.446
18 oct. 20179,029,028,888,978,5518.521.697
17 oct. 20179,029,088,968,988,5615.558.573
16 oct. 20179,199,199,029,048,6216.568.620
13 oct. 20179,199,219,149,208,787.968.497
12 oct. 20179,209,239,139,168,7411.630.526
11 oct. 20179,149,269,109,228,7945.264.327
10 oct. 20179,039,078,979,018,5913.750.705
09 oct. 20179,019,129,009,098,6678.469.642
06 oct. 20178,989,048,929,008,5812.064.771
05 oct. 20178,749,068,739,028,6029.698.567
04 oct. 20179,019,018,738,768,3527.652.690
03 oct. 20179,069,088,949,018,5923.037.878
02 oct. 20179,109,159,019,058,6317.333.212
29 sept. 20179,239,239,099,198,7624.617.247
28 sept. 20179,249,259,179,188,7615.416.738
27 sept. 20179,139,279,089,248,8130.119.981
26 sept. 20179,029,068,948,978,5638.269.271
25 sept. 20179,049,088,989,018,5912.616.876
22 sept. 20179,049,078,989,058,6349.529.860
21 sept. 20179,149,169,039,078,6517.104.193
20 sept. 20179,189,259,109,148,7115.443.097
19 sept. 20179,159,229,129,198,7624.980.411
18 sept. 20179,129,219,119,168,7324.832.782
15 sept. 20179,089,129,049,098,6792.852.740
14 sept. 20179,129,129,029,098,6613.792.715
13 sept. 20179,089,159,049,138,7016.340.138
12 sept. 20179,179,179,089,108,6814.872.357
11 sept. 20179,019,158,999,138,7024.794.250
08 sept. 20178,908,988,898,968,548.490.112
07 sept. 20178,908,948,848,928,5132.332.710
06 sept. 20178,868,928,838,868,4513.461.614
05 sept. 20178,969,008,898,908,4818.481.282
04 sept. 20178,979,008,908,958,5413.661.800
01 sept. 20179,069,139,069,068,6315.396.164
*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