TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 nov. 20196,746,786,726,736,739.669.336
18 nov. 20196,786,796,676,706,7015.896.074
15 nov. 20196,736,776,696,766,7634.375.425
14 nov. 20196,726,736,686,686,6824.497.082
13 nov. 20196,856,856,706,706,7013.720.276
12 nov. 20196,926,986,866,866,8611.929.435
11 nov. 20196,906,916,806,916,9111.033.256
08 nov. 20196,947,096,856,866,8621.707.904
07 nov. 20196,776,866,736,866,8612.567.451
06 nov. 20196,866,896,746,746,7422.697.359
05 nov. 20196,916,956,766,876,8725.414.598
04 nov. 20196,936,966,886,936,9315.877.764
01 nov. 20196,906,946,866,916,915.931.123
31 oct. 20196,906,926,826,886,8811.505.300
30 oct. 20196,936,966,826,876,879.827.438
29 oct. 20197,117,126,886,926,9221.120.468
28 oct. 20197,137,177,117,117,117.570.300
25 oct. 20197,167,197,107,157,157.797.887
24 oct. 20197,257,267,147,177,1714.367.588
23 oct. 20197,137,267,117,227,2215.011.819
22 oct. 20197,107,157,097,157,1514.449.483
21 oct. 20197,087,157,047,107,108.733.145
18 oct. 20197,017,077,007,077,078.314.291
17 oct. 20197,057,157,057,057,0511.209.327
16 oct. 20197,077,097,007,087,0823.366.031
15 oct. 20197,027,076,997,047,0422.906.728
14 oct. 20197,007,026,946,996,997.737.313
11 oct. 20196,917,046,907,047,0415.315.386
10 oct. 20196,826,916,796,896,898.257.961
09 oct. 20196,796,856,776,826,829.698.837
08 oct. 20196,896,906,746,776,7722.965.544
07 oct. 20196,786,896,776,876,8755.814.595
04 oct. 20196,806,816,686,816,8129.536.984
03 oct. 20196,766,816,736,776,7715.287.517
02 oct. 20196,947,006,786,786,7821.161.026
01 oct. 20197,017,056,946,956,959.126.175
30 sept. 20196,987,036,967,007,0011.697.102
27 sept. 20196,987,026,957,007,008.444.024
26 sept. 20196,886,976,846,946,9415.780.913
25 sept. 20196,846,936,826,896,8919.477.745
24 sept. 20196,906,966,876,876,8711.635.118
23 sept. 20196,886,916,836,896,8912.833.457
20 sept. 20196,776,916,746,916,9153.102.812
19 sept. 20196,736,786,716,756,7512.120.658
18 sept. 20196,706,736,636,726,7217.493.230
17 sept. 20196,786,786,656,676,6724.489.507
16 sept. 20196,776,826,736,796,7913.046.859
13 sept. 20196,746,816,746,796,7913.649.802
12 sept. 20196,696,746,656,726,7215.801.342
11 sept. 20196,706,746,646,696,6927.450.964
10 sept. 20196,656,716,586,696,6929.869.128
09 sept. 20196,576,676,576,666,6618.066.957
06 sept. 20196,516,626,516,586,5816.241.261
05 sept. 20196,486,556,486,516,5121.243.556
04 sept. 20196,396,516,396,446,4418.824.813
03 sept. 20196,396,416,326,376,3714.278.202
02 sept. 20196,306,416,306,366,3615.418.798
30 ago. 20196,286,326,276,306,3014.178.213
29 ago. 20196,216,306,216,296,2914.479.391
28 ago. 20196,156,256,136,236,2330.853.618
27 ago. 20196,056,156,026,146,1421.842.722
26 ago. 20195,936,075,916,066,0610.242.720
23 ago. 20196,026,055,945,945,9415.279.986
22 ago. 20195,956,095,955,995,9914.365.056
21 ago. 20195,996,015,955,975,9710.536.515
20 ago. 20196,076,085,955,955,9515.778.129
19 ago. 20196,056,136,046,116,1114.748.114
16 ago. 20195,956,045,946,016,0124.387.792
15 ago. 20196,006,045,865,955,9515.156.584
14 ago. 20196,276,285,985,995,9929.518.819
13 ago. 20196,226,316,166,256,2519.829.902
12 ago. 20196,386,386,236,256,2515.071.723
09 ago. 20196,466,496,316,346,3424.715.256
08 ago. 20196,556,566,496,536,5314.536.245
07 ago. 20196,566,576,436,516,5114.522.984
06 ago. 20196,656,676,516,536,5317.868.201
05 ago. 20196,726,806,646,666,6616.454.398
02 ago. 20196,806,856,746,786,7819.319.063
01 ago. 20196,856,966,846,886,8810.971.954
31 jul. 20196,986,986,886,926,9214.701.458
30 jul. 20197,107,136,946,966,9614.952.225
29 jul. 20197,067,177,047,107,1010.734.174
26 jul. 20197,107,107,007,067,0613.616.165
25 jul. 20197,367,387,037,077,0723.475.859
24 jul. 20197,307,317,267,287,2811.201.293
23 jul. 20197,257,327,237,277,278.907.149
22 jul. 20197,247,277,197,227,227.485.532
19 jul. 20197,297,367,217,247,2411.612.208
18 jul. 20197,307,357,277,287,289.656.568
17 jul. 20197,407,417,317,317,319.695.054
16 jul. 20197,377,457,347,427,4215.109.150
15 jul. 20197,407,437,347,387,3826.218.461
12 jul. 20197,447,467,387,397,3912.200.993
11 jul. 20197,417,477,407,447,447.372.481
10 jul. 20197,407,457,397,407,4017.620.971
09 jul. 20197,407,457,397,457,4524.276.563
08 jul. 20197,397,447,387,397,3910.036.228
05 jul. 20197,447,487,397,397,3913.857.914
04 jul. 20197,347,437,337,437,439.829.491
03 jul. 20197,317,367,317,327,3211.651.393
*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