Mercados españoles cerrados
S&P 500
4.413,94+18,68(+0,43%)Nasdaq
14.764,60+91,92(+0,63%)NIKKEI 225
27.781,02+497,43(+1,82%)Dólar/Euro
1,1888+0,0013(+0,11%)Petróleo Brent
76,39+0,06(+0,08%)BTC-EUR
33.454,17-1.736,11(-4,93%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,9325+0,0665 (+1,72%)
Al cierre: 5:16PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 ago 2021 | 3,8800 | 3,9410 | 3,8705 | 3,9325 | 3,9325 | 8.019.785 |
| 30 jul 2021 | 3,7710 | 3,8920 | 3,7710 | 3,8660 | 3,8660 | 19.413.770 |
| 29 jul 2021 | 3,8500 | 3,8635 | 3,7140 | 3,7830 | 3,7830 | 21.292.364 |
| 28 jul 2021 | 3,8000 | 3,8420 | 3,7805 | 3,8145 | 3,8145 | 9.160.452 |
| 27 jul 2021 | 3,7810 | 3,8240 | 3,7555 | 3,8190 | 3,8190 | 7.806.480 |
| 26 jul 2021 | 3,7345 | 3,8175 | 3,7145 | 3,8150 | 3,8150 | 10.691.240 |
| 23 jul 2021 | 3,7320 | 3,7790 | 3,7090 | 3,7605 | 3,7605 | 7.146.540 |
| 22 jul 2021 | 3,7200 | 3,7625 | 3,7090 | 3,7100 | 3,7100 | 8.435.908 |
| 21 jul 2021 | 3,6370 | 3,7460 | 3,6185 | 3,7055 | 3,7055 | 10.209.747 |
| 20 jul 2021 | 3,6520 | 3,6895 | 3,5955 | 3,6420 | 3,6420 | 7.507.282 |
| 19 jul 2021 | 3,7000 | 3,7075 | 3,6005 | 3,6325 | 3,6325 | 13.561.278 |
| 16 jul 2021 | 3,6745 | 3,7235 | 3,6715 | 3,7155 | 3,7155 | 9.699.775 |
| 15 jul 2021 | 3,7500 | 3,7630 | 3,6700 | 3,6905 | 3,6905 | 8.553.142 |
| 14 jul 2021 | 3,7710 | 3,7870 | 3,7385 | 3,7650 | 3,7650 | 8.347.190 |
| 13 jul 2021 | 3,8180 | 3,8195 | 3,7575 | 3,7735 | 3,7735 | 7.481.844 |
| 12 jul 2021 | 3,7795 | 3,7985 | 3,7350 | 3,7950 | 3,7950 | 13.593.395 |
| 09 jul 2021 | 3,7290 | 3,7760 | 3,6915 | 3,7640 | 3,7640 | 10.515.229 |
| 08 jul 2021 | 3,7550 | 3,7560 | 3,6805 | 3,7235 | 3,7235 | 16.109.116 |
| 07 jul 2021 | 3,8130 | 3,8315 | 3,7605 | 3,7720 | 3,7720 | 13.618.985 |
| 06 jul 2021 | 3,9020 | 3,9205 | 3,8010 | 3,8115 | 3,8115 | 11.284.158 |
| 05 jul 2021 | 3,9500 | 3,9555 | 3,8910 | 3,9120 | 3,9120 | 13.311.458 |
| 02 jul 2021 | 3,9625 | 3,9850 | 3,9275 | 3,9535 | 3,9535 | 9.112.818 |
| 01 jul 2021 | 3,9340 | 3,9800 | 3,9325 | 3,9635 | 3,9635 | 8.694.063 |
| 30 jun 2021 | 3,9035 | 3,9495 | 3,8545 | 3,9410 | 3,9410 | 14.336.636 |
| 29 jun 2021 | 3,8755 | 3,9205 | 3,8515 | 3,9105 | 3,9105 | 13.097.702 |
| 28 jun 2021 | 3,9240 | 3,9385 | 3,8465 | 3,8465 | 3,8465 | 11.108.859 |
| 25 jun 2021 | 3,9355 | 3,9595 | 3,9205 | 3,9300 | 3,9300 | 7.537.549 |
| 24 jun 2021 | 3,9200 | 3,9440 | 3,8835 | 3,9300 | 3,9300 | 9.597.945 |
| 23 jun 2021 | 3,9680 | 4,0050 | 3,8935 | 3,8935 | 3,8935 | 30.423.986 |
| 22 jun 2021 | 4,0000 | 4,0140 | 3,9460 | 3,9870 | 3,9870 | 9.184.647 |
| 21 jun 2021 | 3,9475 | 4,0055 | 3,9205 | 3,9820 | 3,9820 | 9.966.450 |
| 18 jun 2021 | 4,0100 | 4,0235 | 3,9155 | 3,9660 | 3,9660 | 36.236.255 |
| 17 jun 2021 | 4,0310 | 4,1000 | 4,0230 | 4,0365 | 4,0365 | 9.341.984 |
| 16 jun 2021 | 4,0965 | 4,1050 | 4,0500 | 4,0595 | 4,0595 | 9.483.148 |
| 15 jun 2021 | 4,1120 | 4,1140 | 4,0450 | 4,0860 | 4,0860 | 11.809.507 |
| 14 jun 2021 | 4,0800 | 4,1485 | 4,0800 | 4,1120 | 4,1120 | 9.077.868 |
| 11 jun 2021 | 4,1010 | 4,1020 | 4,0390 | 4,0795 | 4,0795 | 8.669.982 |
| 10 jun 2021 | 4,0100 | 4,0985 | 3,9960 | 4,0985 | 4,0985 | 21.261.772 |
| 09 jun 2021 | 3,9400 | 4,0085 | 3,9345 | 3,9670 | 3,9670 | 15.190.237 |
| 08 jun 2021 | 3,9165 | 3,9735 | 3,8830 | 3,9430 | 3,9430 | 14.203.102 |
| 07 jun 2021 | 3,8200 | 3,9260 | 3,8020 | 3,8955 | 3,8955 | 45.136.590 |
| 04 jun 2021 | 3,8685 | 3,8760 | 3,8075 | 3,8200 | 3,8200 | 14.631.472 |
| 03 jun 2021 | 3,8540 | 3,8755 | 3,8100 | 3,8750 | 3,8750 | 17.614.132 |
| 02 jun 2021 | 3,8800 | 3,8905 | 3,8275 | 3,8370 | 3,8370 | 66.363.407 |
| 01 jun 2021 | 3,9100 | 3,9280 | 3,8305 | 3,8655 | 3,8655 | 18.854.739 |
| 01 jun 2021 | 0.198 Dividendo | |||||
| 31 may 2021 | 4,0600 | 4,0845 | 4,0200 | 4,0200 | 3,8220 | 38.479.337 |
| 28 may 2021 | 4,0875 | 4,0920 | 4,0300 | 4,0325 | 3,8339 | 14.134.056 |
| 27 may 2021 | 4,1370 | 4,1800 | 4,0445 | 4,0445 | 3,8453 | 74.845.290 |
| 26 may 2021 | 4,1380 | 4,2000 | 4,1205 | 4,1370 | 3,9332 | 36.180.250 |
| 25 may 2021 | 4,1710 | 4,1750 | 4,1205 | 4,1265 | 3,9233 | 45.388.595 |
| 24 may 2021 | 4,1910 | 4,2080 | 4,1510 | 4,1650 | 3,9599 | 12.968.682 |
| 21 may 2021 | 4,1585 | 4,2015 | 4,1320 | 4,1805 | 3,9746 | 22.563.451 |
| 20 may 2021 | 4,1980 | 4,1990 | 4,0975 | 4,1390 | 3,9351 | 13.936.400 |
| 19 may 2021 | 4,1400 | 4,1850 | 4,0965 | 4,1620 | 3,9570 | 15.480.908 |
| 18 may 2021 | 4,1680 | 4,1770 | 4,0755 | 4,1465 | 3,9423 | 17.316.589 |
| 17 may 2021 | 4,0570 | 4,1560 | 4,0500 | 4,1500 | 3,9456 | 21.765.703 |
| 14 may 2021 | 3,9650 | 4,0240 | 3,9250 | 4,0110 | 3,8134 | 13.841.368 |
| 13 may 2021 | 3,9840 | 4,1155 | 3,8605 | 3,9180 | 3,7250 | 22.360.039 |
| 12 may 2021 | 3,9555 | 3,9700 | 3,9110 | 3,9360 | 3,7421 | 12.451.008 |
| 11 may 2021 | 4,0580 | 4,0600 | 3,9355 | 3,9490 | 3,7545 | 15.306.000 |
| 10 may 2021 | 3,9480 | 4,0860 | 3,9405 | 4,0675 | 3,8672 | 19.331.042 |
| 07 may 2021 | 3,9850 | 3,9970 | 3,9110 | 3,9120 | 3,7193 | 12.686.973 |
| 06 may 2021 | 3,9385 | 3,9890 | 3,9210 | 3,9740 | 3,7783 | 10.606.928 |
| 05 may 2021 | 3,9640 | 3,9690 | 3,9125 | 3,9360 | 3,7421 | 9.177.687 |
| 04 may 2021 | 3,8735 | 3,9935 | 3,8600 | 3,9055 | 3,7131 | 18.295.840 |
| 03 may 2021 | 3,8530 | 3,8660 | 3,8075 | 3,8550 | 3,6651 | 7.358.458 |
| 30 abr 2021 | 3,8500 | 3,9085 | 3,8465 | 3,8535 | 3,6637 | 15.090.434 |
| 29 abr 2021 | 3,8630 | 3,8740 | 3,8285 | 3,8450 | 3,6556 | 11.830.390 |
| 28 abr 2021 | 3,8325 | 3,8770 | 3,8230 | 3,8430 | 3,6537 | 9.959.128 |
| 27 abr 2021 | 3,7740 | 3,8260 | 3,7600 | 3,8055 | 3,6181 | 16.394.847 |
| 26 abr 2021 | 3,6920 | 3,7780 | 3,6630 | 3,7715 | 3,5857 | 14.817.278 |
| 23 abr 2021 | 3,6900 | 3,7205 | 3,6500 | 3,6680 | 3,4873 | 42.560.230 |
| 22 abr 2021 | 3,7000 | 3,7135 | 3,6570 | 3,6935 | 3,5116 | 11.811.015 |
| 21 abr 2021 | 3,6950 | 3,7360 | 3,6570 | 3,7030 | 3,5206 | 10.175.787 |
| 20 abr 2021 | 3,7610 | 3,7610 | 3,6670 | 3,6850 | 3,5035 | 16.845.390 |
| 19 abr 2021 | 3,7600 | 3,7820 | 3,7245 | 3,7630 | 3,5777 | 12.872.013 |
| 16 abr 2021 | 3,7000 | 3,7520 | 3,6800 | 3,7520 | 3,5672 | 16.582.943 |
| 15 abr 2021 | 3,7650 | 3,7855 | 3,6920 | 3,6945 | 3,5125 | 13.018.244 |
| 14 abr 2021 | 3,7500 | 3,7500 | 3,6820 | 3,7360 | 3,5520 | 16.080.422 |
| 13 abr 2021 | 3,8000 | 3,8140 | 3,7115 | 3,7370 | 3,5529 | 17.762.463 |
| 12 abr 2021 | 3,7930 | 3,8350 | 3,7630 | 3,8100 | 3,6223 | 21.350.228 |
| 09 abr 2021 | 3,8295 | 3,8400 | 3,7825 | 3,8000 | 3,6128 | 9.217.362 |
| 08 abr 2021 | 3,8280 | 3,8410 | 3,7725 | 3,8180 | 3,6299 | 12.960.041 |
| 07 abr 2021 | 3,8045 | 3,8780 | 3,8030 | 3,8060 | 3,6185 | 21.812.383 |
| 06 abr 2021 | 3,8180 | 3,8430 | 3,7755 | 3,7800 | 3,5938 | 32.004.354 |
| 01 abr 2021 | 3,8150 | 3,8535 | 3,7815 | 3,7820 | 3,5957 | 15.157.043 |
| 31 mar 2021 | 3,8790 | 3,9240 | 3,8170 | 3,8170 | 3,6290 | 24.132.557 |
| 30 mar 2021 | 3,9000 | 3,9580 | 3,8380 | 3,8380 | 3,6490 | 24.877.502 |
| 29 mar 2021 | 3,9950 | 4,0270 | 3,8000 | 3,8770 | 3,6860 | 27.636.549 |
| 26 mar 2021 | 4,0260 | 4,0590 | 3,9920 | 4,0270 | 3,8287 | 9.860.479 |
| 25 mar 2021 | 3,9650 | 4,0390 | 3,9440 | 3,9880 | 3,7916 | 16.847.370 |
| 24 mar 2021 | 4,0140 | 4,0150 | 3,9250 | 4,0030 | 3,8058 | 32.467.031 |
| 23 mar 2021 | 3,9800 | 4,0560 | 3,9380 | 4,0380 | 3,8391 | 21.149.986 |
| 22 mar 2021 | 4,0170 | 4,0170 | 3,9510 | 3,9830 | 3,7868 | 14.573.055 |
| 19 mar 2021 | 4,0700 | 4,0990 | 4,0210 | 4,0360 | 3,8372 | 28.868.040 |
| 18 mar 2021 | 4,1100 | 4,1360 | 4,0540 | 4,1230 | 3,9199 | 15.198.760 |
| 17 mar 2021 | 4,0990 | 4,1350 | 4,0350 | 4,0930 | 3,8914 | 12.868.299 |
| 16 mar 2021 | 4,1000 | 4,1280 | 4,0510 | 4,0970 | 3,8952 | 15.140.838 |
| 15 mar 2021 | 4,0210 | 4,1380 | 4,0110 | 4,0700 | 3,8695 | 27.137.825 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
