Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,285-0,100 (-1,066%)
Al cierre: 5:35PM CEST
Los demás también ven
SAN.MCREP.MCBBVA.MCIBE.MCELE.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
21 jul. 20179,389,479,259,289,2826.634.959
20 jul. 20179,379,459,319,399,3912.708.650
19 jul. 20179,309,339,219,329,3215.348.562
18 jul. 20179,349,419,299,299,2912.188.290
17 jul. 20179,299,379,299,359,3510.124.690
14 jul. 20179,359,419,289,299,2912.235.141
13 jul. 20179,179,359,149,349,3423.861.216
12 jul. 20179,079,159,029,149,1413.222.094
11 jul. 20179,029,079,009,029,0223.527.071
10 jul. 20179,049,058,939,019,0119.186.091
07 jul. 20179,019,058,949,059,0512.448.371
06 jul. 20179,059,078,949,019,0116.340.729
05 jul. 20179,149,179,039,039,0311.907.074
04 jul. 20179,209,209,139,159,1520.809.539
03 jul. 20179,129,239,099,239,2314.597.513
30 jun. 20179,079,179,019,049,0416.781.795
29 jun. 20179,259,289,059,109,1027.332.192
28 jun. 20179,379,389,219,219,2140.130.600
27 jun. 20179,479,519,419,419,4131.885.202
26 jun. 20179,529,589,519,529,5236.545.561
23 jun. 20179,529,539,449,509,5039.719.955
22 jun. 20179,509,529,439,529,5252.677.361
21 jun. 20179,539,579,469,539,53103.076.816
20 jun. 20179,739,769,599,599,5971.880.439
19 jun. 20179,669,799,669,719,7199.657.071
16 jun. 20179,549,659,519,639,63119.225.059
15 jun. 20179,689,699,499,559,5538.369.334
14 jun. 20179,839,939,759,759,75119.750.541
14 jun. 20170.2 Dividendo
13 jun. 201710,0410,099,9910,039,8329.368.553
12 jun. 201710,0010,029,9510,029,8274.296.761
09 jun. 201710,0510,1910,0110,069,86144.134.445
08 jun. 201710,0010,119,9510,079,87127.752.294
07 jun. 20179,9810,089,9210,029,82151.146.875
06 jun. 201710,0010,079,9510,029,8330.432.795
05 jun. 20179,9710,029,919,989,7871.122.480
02 jun. 201710,0010,139,9610,029,8238.445.057
01 jun. 20179,959,959,859,949,7419.044.254
31 may. 20179,9910,049,919,919,7223.151.358
30 may. 201710,0110,059,969,989,7835.757.359
29 may. 201710,0210,0810,0010,079,875.782.583
26 may. 201710,0210,069,9510,059,858.832.938
25 may. 201710,0110,099,9610,069,8513.087.608
24 may. 20179,9710,029,899,969,7613.815.398
23 may. 20179,9010,039,8610,019,8112.735.372
22 may. 20179,949,999,839,949,7416.334.555
19 may. 20179,769,969,709,949,7525.185.320
18 may. 20179,909,909,499,729,5337.140.581
17 may. 201710,0110,069,839,859,6522.973.154
16 may. 201710,1010,1310,0710,079,8722.343.054
15 may. 201710,0910,1610,0110,079,8716.668.308
12 may. 201710,0010,109,8210,069,8526.937.398
11 may. 201710,4310,449,9710,039,8359.017.991
10 may. 201710,4610,4610,3610,4510,2442.049.222
09 may. 201710,4910,5010,4310,4410,2428.635.828
08 may. 201710,5410,5510,4210,4710,2614.783.297
05 may. 201710,4510,5010,3810,5010,2920.177.926
04 may. 201710,3510,4410,3410,4410,2323.589.855
03 may. 201710,2910,3210,2710,3110,1118.042.905
02 may. 201710,1510,3510,1510,3210,1120.308.449
28 abr. 201710,2010,2410,1510,159,9518.087.138
27 abr. 201710,3510,3510,2210,2210,0118.933.340
26 abr. 201710,4910,5110,3710,3810,1721.557.513
25 abr. 201710,5010,5610,4410,5210,3129.876.753
24 abr. 201710,5510,5710,4110,4810,2830.929.860
21 abr. 201710,2510,2710,1310,169,9624.942.245
20 abr. 201710,1810,3710,1610,2410,0415.738.718
19 abr. 201710,1610,2310,1310,2210,0225.548.342
18 abr. 201710,2310,3110,1110,159,9517.468.044
13 abr. 201710,3010,3310,2010,2310,0315.334.029
12 abr. 201710,4010,4510,2810,3210,1213.042.542
11 abr. 201710,3010,4410,2610,3910,1823.690.248
10 abr. 201710,4310,4310,3510,3510,1413.219.180
07 abr. 201710,4010,4510,3710,4510,2411.229.085
06 abr. 201710,3810,5010,3010,4610,2511.681.861
05 abr. 201710,4710,4910,3910,4110,2015.850.113
04 abr. 201710,3610,4510,2210,4410,2321.441.584
03 abr. 201710,5010,5310,3910,3910,1815.526.704
31 mar. 201710,4110,5010,3710,4810,2826.426.227
30 mar. 201710,4310,4810,4010,4510,2412.803.668
29 mar. 201710,5310,5510,3710,4210,2123.719.931
28 mar. 201710,5010,5210,4010,5110,3024.333.730
27 mar. 201710,3610,4710,3410,4510,2412.008.751
24 mar. 201710,5210,5210,4210,4410,2418.578.363
23 mar. 201710,4310,5210,3610,5210,3118.032.985
22 mar. 201710,3310,4710,3010,4410,2322.676.623
21 mar. 201710,5110,5710,3210,3510,1535.721.655
20 mar. 201710,6010,6110,4510,4710,2616.241.055
17 mar. 201710,4510,6310,4010,6010,3964.848.618
16 mar. 201710,3710,4810,3110,4810,2721.930.885
15 mar. 201710,1610,2510,1410,2410,0419.515.954
14 mar. 201710,2710,3110,1210,169,9617.755.950
13 mar. 201710,3110,3510,1610,3110,1014.669.458
10 mar. 201710,3610,4510,3110,3510,1425.122.933
09 mar. 201710,2310,3610,1810,3110,1118.403.915
08 mar. 201710,1410,2310,1110,2010,0017.569.792
07 mar. 201710,1210,1610,0910,149,9414.273.862
06 mar. 201710,0310,1810,0010,099,8822.230.666
03 mar. 20179,9010,029,879,989,7818.777.976
02 mar. 20179,919,949,839,909,7017.013.814
*Close price adjusted for splits.*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...