TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 nov. 20178,508,598,508,528,5211.709.106
22 nov. 20178,528,588,508,508,5012.675.455
21 nov. 20178,578,618,498,528,5216.727.367
20 nov. 20178,538,668,518,588,5815.149.259
17 nov. 20178,598,598,488,538,5317.549.337
16 nov. 20178,598,698,548,578,5714.880.528
15 nov. 20178,458,538,428,528,5218.323.436
14 nov. 20178,568,568,458,488,4811.596.333
13 nov. 20178,668,668,468,538,5313.500.562
10 nov. 20178,698,718,608,618,6111.987.539
09 nov. 20178,728,768,638,678,6714.808.032
08 nov. 20178,818,828,708,728,7216.725.384
07 nov. 20178,898,968,738,788,7814.515.647
06 nov. 20178,898,898,788,838,8311.684.647
03 nov. 20179,049,048,848,898,8919.042.855
02 nov. 20179,069,128,979,039,0311.846.016
01 nov. 20179,089,118,999,049,0422.100.827
31 oct. 20178,939,058,889,019,0118.805.626
30 oct. 20178,858,948,808,908,9023.785.380
27 oct. 20178,808,848,668,698,6922.982.136
26 oct. 20178,758,968,608,808,8041.459.932
25 oct. 20178,868,968,838,858,8517.111.800
24 oct. 20178,818,918,798,828,8219.950.449
23 oct. 20178,888,928,818,848,8419.812.104
20 oct. 20178,888,898,808,868,8621.724.793
19 oct. 20178,918,968,818,838,8319.175.446
18 oct. 20179,029,028,888,978,9718.521.697
17 oct. 20179,029,088,968,988,9815.558.573
16 oct. 20179,199,199,029,049,0416.568.620
13 oct. 20179,199,219,149,209,207.968.497
12 oct. 20179,209,239,139,169,1611.630.526
11 oct. 20179,149,269,109,229,2245.264.327
10 oct. 20179,039,078,979,019,0113.750.705
09 oct. 20179,019,129,009,099,0978.469.642
06 oct. 20178,989,048,929,009,0012.064.771
05 oct. 20178,749,068,739,029,0229.698.567
04 oct. 20179,019,018,738,768,7627.652.690
03 oct. 20179,069,088,949,019,0123.037.878
02 oct. 20179,109,159,019,059,0517.333.212
29 sept. 20179,239,239,099,199,1924.617.247
28 sept. 20179,249,259,179,189,1815.416.738
27 sept. 20179,139,279,089,249,2430.119.981
26 sept. 20179,029,068,948,978,9738.269.271
25 sept. 20179,049,088,989,019,0112.616.876
22 sept. 20179,049,078,989,059,0549.529.860
21 sept. 20179,149,169,039,079,0717.104.193
20 sept. 20179,189,259,109,149,1415.443.097
19 sept. 20179,159,229,129,199,1924.980.411
18 sept. 20179,129,219,119,169,1624.832.782
15 sept. 20179,089,129,049,099,0992.852.740
14 sept. 20179,129,129,029,099,0913.792.715
13 sept. 20179,089,159,049,139,1316.340.138
12 sept. 20179,179,179,089,109,1014.872.357
11 sept. 20179,019,158,999,139,1324.794.250
08 sept. 20178,908,988,898,968,968.490.112
07 sept. 20178,908,948,848,928,9232.332.710
06 sept. 20178,868,928,838,868,8613.461.614
05 sept. 20178,969,008,898,908,9018.481.282
04 sept. 20178,979,008,908,958,9513.661.800
01 sept. 20179,069,139,069,069,0615.396.164
31 ago. 20179,029,089,019,069,0619.506.547
30 ago. 20179,029,058,989,009,009.764.919
29 ago. 20179,009,018,838,988,9816.059.559
28 ago. 20179,089,129,039,039,035.385.297
25 ago. 20179,109,159,069,119,1113.242.311
24 ago. 20179,109,179,099,099,0917.059.752
23 ago. 20179,159,199,079,089,0813.200.627
22 ago. 20179,199,209,139,169,168.489.309
21 ago. 20179,179,229,139,139,1310.279.214
18 ago. 20179,159,219,109,189,1813.323.052
17 ago. 20179,399,399,239,249,2412.606.098
16 ago. 20179,419,439,369,389,389.294.147
15 ago. 20179,489,539,379,389,385.959.840
14 ago. 20179,299,459,269,449,4416.132.087
11 ago. 20179,419,469,179,199,1919.037.193
10 ago. 20179,619,679,429,459,4512.893.931
09 ago. 20179,749,779,629,639,6313.695.485
08 ago. 20179,709,869,649,829,8210.709.066
07 ago. 20179,709,739,669,709,707.646.345
04 ago. 20179,489,729,479,719,7110.954.766
03 ago. 20179,499,499,399,499,4910.767.614
02 ago. 20179,659,699,489,529,5219.562.434
01 ago. 20179,759,759,569,669,6620.546.188
31 jul. 20179,649,729,549,569,5623.777.588
28 jul. 20179,819,819,629,629,6213.090.142
27 jul. 20179,559,879,549,799,7926.971.890
26 jul. 20179,309,479,309,469,4620.223.713
25 jul. 20179,309,499,309,339,3320.071.475
24 jul. 20179,289,379,229,319,319.113.347
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
*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