TEF.MC - Telefónica, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr. 2018 | 8,243 | 8,384 | 8,240 | 8,339 | 8,339 | 18.899.399 |
| 24 abr. 2018 | 8,345 | 8,392 | 8,273 | 8,304 | 8,304 | 13.028.427 |
| 23 abr. 2018 | 8,248 | 8,345 | 8,230 | 8,333 | 8,333 | 11.680.320 |
| 20 abr. 2018 | 8,200 | 8,292 | 8,184 | 8,249 | 8,249 | 16.259.781 |
| 19 abr. 2018 | 8,150 | 8,195 | 8,150 | 8,186 | 8,186 | 8.597.612 |
| 18 abr. 2018 | 8,162 | 8,222 | 8,160 | 8,164 | 8,164 | 13.976.382 |
| 17 abr. 2018 | 8,185 | 8,190 | 8,135 | 8,157 | 8,157 | 17.521.447 |
| 16 abr. 2018 | 8,162 | 8,180 | 8,103 | 8,153 | 8,153 | 10.205.452 |
| 13 abr. 2018 | 8,199 | 8,225 | 8,147 | 8,160 | 8,160 | 9.382.201 |
| 12 abr. 2018 | 8,165 | 8,197 | 8,112 | 8,190 | 8,190 | 13.314.464 |
| 11 abr. 2018 | 8,212 | 8,249 | 8,160 | 8,169 | 8,169 | 14.910.992 |
| 10 abr. 2018 | 8,210 | 8,237 | 8,152 | 8,196 | 8,196 | 11.996.598 |
| 09 abr. 2018 | 8,197 | 8,243 | 8,154 | 8,197 | 8,197 | 11.154.893 |
| 06 abr. 2018 | 8,142 | 8,211 | 8,101 | 8,140 | 8,140 | 13.843.296 |
| 05 abr. 2018 | 8,096 | 8,177 | 8,017 | 8,151 | 8,151 | 16.095.896 |
| 04 abr. 2018 | 8,007 | 8,018 | 7,841 | 7,938 | 7,938 | 17.569.289 |
| 03 abr. 2018 | 7,969 | 8,037 | 7,935 | 7,993 | 7,993 | 11.108.041 |
| 29 mar. 2018 | 8,000 | 8,072 | 7,998 | 8,028 | 8,028 | 12.022.513 |
| 28 mar. 2018 | 7,850 | 7,992 | 7,779 | 7,992 | 7,992 | 13.869.434 |
| 27 mar. 2018 | 7,940 | 7,940 | 7,838 | 7,893 | 7,893 | 23.690.140 |
| 26 mar. 2018 | 7,816 | 7,848 | 7,722 | 7,766 | 7,766 | 11.188.814 |
| 23 mar. 2018 | 7,781 | 7,855 | 7,732 | 7,787 | 7,787 | 16.067.367 |
| 22 mar. 2018 | 7,884 | 7,929 | 7,750 | 7,833 | 7,833 | 18.191.266 |
| 21 mar. 2018 | 8,000 | 8,000 | 7,884 | 7,930 | 7,930 | 14.232.183 |
| 20 mar. 2018 | 8,066 | 8,111 | 7,940 | 7,993 | 7,993 | 23.984.724 |
| 19 mar. 2018 | 8,185 | 8,185 | 8,090 | 8,120 | 8,120 | 14.972.852 |
| 16 mar. 2018 | 8,019 | 8,209 | 8,011 | 8,200 | 8,200 | 33.476.554 |
| 15 mar. 2018 | 8,094 | 8,117 | 8,014 | 8,054 | 8,054 | 28.177.867 |
| 14 mar. 2018 | 8,017 | 8,119 | 8,001 | 8,067 | 8,067 | 14.974.520 |
| 13 mar. 2018 | 8,169 | 8,210 | 8,018 | 8,040 | 8,040 | 20.733.610 |
| 12 mar. 2018 | 8,200 | 8,220 | 8,152 | 8,185 | 8,185 | 10.592.857 |
| 09 mar. 2018 | 8,040 | 8,184 | 8,040 | 8,170 | 8,170 | 16.331.823 |
| 08 mar. 2018 | 7,940 | 8,067 | 7,881 | 8,065 | 8,065 | 18.488.470 |
| 07 mar. 2018 | 7,899 | 7,971 | 7,875 | 7,902 | 7,902 | 18.854.551 |
| 06 mar. 2018 | 8,000 | 8,056 | 7,935 | 7,950 | 7,950 | 12.646.929 |
| 05 mar. 2018 | 7,803 | 7,951 | 7,783 | 7,929 | 7,929 | 29.282.818 |
| 02 mar. 2018 | 7,914 | 7,951 | 7,784 | 7,832 | 7,832 | 65.545.225 |
| 01 mar. 2018 | 7,943 | 7,992 | 7,869 | 7,947 | 7,947 | 15.981.530 |
| 28 feb. 2018 | 7,966 | 8,023 | 7,948 | 7,993 | 7,993 | 26.174.183 |
| 27 feb. 2018 | 8,110 | 8,130 | 7,969 | 8,020 | 8,020 | 17.936.473 |
| 26 feb. 2018 | 8,090 | 8,124 | 7,997 | 8,090 | 8,090 | 16.180.800 |
| 23 feb. 2018 | 7,943 | 8,045 | 7,922 | 8,021 | 8,021 | 23.685.513 |
| 22 feb. 2018 | 7,670 | 7,979 | 7,616 | 7,930 | 7,930 | 32.231.316 |
| 21 feb. 2018 | 7,700 | 7,712 | 7,585 | 7,640 | 7,640 | 14.451.552 |
| 20 feb. 2018 | 7,610 | 7,690 | 7,603 | 7,654 | 7,654 | 13.675.045 |
| 19 feb. 2018 | 7,662 | 7,713 | 7,560 | 7,610 | 7,610 | 14.702.847 |
| 16 feb. 2018 | 7,549 | 7,653 | 7,540 | 7,636 | 7,636 | 18.339.270 |
| 15 feb. 2018 | 7,521 | 7,562 | 7,451 | 7,489 | 7,489 | 13.746.522 |
| 14 feb. 2018 | 7,506 | 7,599 | 7,463 | 7,474 | 7,474 | 32.240.254 |
| 13 feb. 2018 | 7,612 | 7,614 | 7,461 | 7,487 | 7,487 | 17.189.005 |
| 12 feb. 2018 | 7,610 | 7,674 | 7,570 | 7,597 | 7,597 | 16.159.515 |
| 09 feb. 2018 | 7,697 | 7,712 | 7,491 | 7,522 | 7,522 | 28.691.085 |
| 08 feb. 2018 | 7,877 | 7,877 | 7,622 | 7,656 | 7,656 | 35.340.746 |
| 07 feb. 2018 | 7,809 | 7,920 | 7,714 | 7,885 | 7,885 | 48.085.140 |
| 06 feb. 2018 | 7,720 | 7,850 | 7,654 | 7,693 | 7,693 | 34.898.209 |
| 05 feb. 2018 | 8,000 | 8,017 | 7,895 | 7,895 | 7,895 | 21.076.623 |
| 02 feb. 2018 | 8,192 | 8,200 | 8,008 | 8,052 | 8,052 | 25.409.210 |
| 01 feb. 2018 | 8,310 | 8,330 | 8,153 | 8,197 | 8,197 | 15.770.460 |
| 31 ene. 2018 | 8,348 | 8,395 | 8,214 | 8,253 | 8,253 | 17.237.569 |
| 30 ene. 2018 | 8,399 | 8,457 | 8,330 | 8,344 | 8,344 | 19.455.042 |
| 29 ene. 2018 | 8,542 | 8,543 | 8,408 | 8,481 | 8,481 | 16.798.967 |
| 26 ene. 2018 | 8,406 | 8,538 | 8,370 | 8,503 | 8,503 | 16.760.438 |
| 25 ene. 2018 | 8,420 | 8,580 | 8,373 | 8,409 | 8,409 | 18.572.401 |
| 24 ene. 2018 | 8,494 | 8,513 | 8,400 | 8,423 | 8,423 | 13.826.513 |
| 23 ene. 2018 | 8,490 | 8,599 | 8,465 | 8,473 | 8,473 | 39.481.599 |
| 22 ene. 2018 | 8,284 | 8,460 | 8,265 | 8,417 | 8,417 | 26.179.263 |
| 19 ene. 2018 | 8,180 | 8,287 | 8,137 | 8,258 | 8,258 | 20.231.749 |
| 18 ene. 2018 | 8,261 | 8,270 | 8,182 | 8,215 | 8,215 | 27.638.971 |
| 17 ene. 2018 | 8,286 | 8,312 | 8,239 | 8,257 | 8,257 | 11.738.279 |
| 16 ene. 2018 | 8,279 | 8,407 | 8,260 | 8,316 | 8,316 | 35.720.825 |
| 15 ene. 2018 | 8,203 | 8,270 | 8,169 | 8,251 | 8,251 | 13.600.824 |
| 12 ene. 2018 | 8,213 | 8,254 | 8,183 | 8,199 | 8,199 | 10.073.627 |
| 11 ene. 2018 | 8,304 | 8,308 | 8,158 | 8,180 | 8,180 | 14.178.705 |
| 10 ene. 2018 | 8,367 | 8,396 | 8,244 | 8,274 | 8,274 | 13.971.591 |
| 09 ene. 2018 | 8,311 | 8,414 | 8,310 | 8,373 | 8,373 | 14.468.494 |
| 08 ene. 2018 | 8,369 | 8,406 | 8,315 | 8,370 | 8,370 | 13.836.190 |
| 05 ene. 2018 | 8,273 | 8,366 | 8,254 | 8,358 | 8,358 | 12.098.837 |
| 04 ene. 2018 | 8,200 | 8,327 | 8,178 | 8,295 | 8,295 | 14.414.041 |
| 03 ene. 2018 | 8,222 | 8,227 | 8,132 | 8,166 | 8,166 | 15.847.979 |
| 02 ene. 2018 | 8,172 | 8,226 | 8,130 | 8,191 | 8,191 | 14.540.894 |
| 29 dic. 2017 | 8,172 | 8,189 | 8,100 | 8,125 | 8,125 | 17.154.697 |
| 28 dic. 2017 | 8,225 | 8,240 | 8,160 | 8,195 | 8,195 | 12.626.440 |
| 27 dic. 2017 | 8,229 | 8,317 | 8,222 | 8,234 | 8,234 | 13.949.997 |
| 22 dic. 2017 | 8,230 | 8,287 | 8,205 | 8,255 | 8,255 | 13.475.665 |
| 21 dic. 2017 | 8,260 | 8,363 | 8,233 | 8,363 | 8,363 | 24.691.690 |
| 20 dic. 2017 | 8,370 | 8,406 | 8,267 | 8,324 | 8,324 | 40.809.000 |
| 19 dic. 2017 | 8,361 | 8,417 | 8,330 | 8,391 | 8,391 | 27.536.792 |
| 18 dic. 2017 | 8,288 | 8,387 | 8,279 | 8,361 | 8,361 | 71.821.224 |
| 15 dic. 2017 | 8,220 | 8,299 | 8,210 | 8,251 | 8,251 | 99.370.371 |
| 14 dic. 2017 | 8,353 | 8,376 | 8,220 | 8,239 | 8,239 | 116.125.279 |
| 13 dic. 2017 | 8,379 | 8,432 | 8,347 | 8,347 | 8,347 | 40.003.277 |
| 13 dic. 2017 | 0.2 Dividendo | |||||
| 12 dic. 2017 | 8,500 | 8,500 | 8,352 | 8,394 | 8,194 | 98.897.451 |
| 12 dic. 2017 | 0.2 Dividendo | |||||
| 11 dic. 2017 | 8,585 | 8,605 | 8,526 | 8,594 | 8,194 | 20.643.006 |
| 08 dic. 2017 | 8,672 | 8,688 | 8,626 | 8,626 | 8,225 | 37.037.251 |
| 07 dic. 2017 | 8,544 | 8,691 | 8,503 | 8,626 | 8,225 | 145.265.378 |
| 06 dic. 2017 | 8,505 | 8,563 | 8,444 | 8,556 | 8,158 | 36.655.523 |
| 05 dic. 2017 | 8,588 | 8,614 | 8,520 | 8,560 | 8,162 | 108.858.307 |
| 04 dic. 2017 | 8,643 | 8,657 | 8,562 | 8,573 | 8,174 | 112.586.585 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
