TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr. 20188,2438,3848,2408,3398,33918.899.399
24 abr. 20188,3458,3928,2738,3048,30413.028.427
23 abr. 20188,2488,3458,2308,3338,33311.680.320
20 abr. 20188,2008,2928,1848,2498,24916.259.781
19 abr. 20188,1508,1958,1508,1868,1868.597.612
18 abr. 20188,1628,2228,1608,1648,16413.976.382
17 abr. 20188,1858,1908,1358,1578,15717.521.447
16 abr. 20188,1628,1808,1038,1538,15310.205.452
13 abr. 20188,1998,2258,1478,1608,1609.382.201
12 abr. 20188,1658,1978,1128,1908,19013.314.464
11 abr. 20188,2128,2498,1608,1698,16914.910.992
10 abr. 20188,2108,2378,1528,1968,19611.996.598
09 abr. 20188,1978,2438,1548,1978,19711.154.893
06 abr. 20188,1428,2118,1018,1408,14013.843.296
05 abr. 20188,0968,1778,0178,1518,15116.095.896
04 abr. 20188,0078,0187,8417,9387,93817.569.289
03 abr. 20187,9698,0377,9357,9937,99311.108.041
29 mar. 20188,0008,0727,9988,0288,02812.022.513
28 mar. 20187,8507,9927,7797,9927,99213.869.434
27 mar. 20187,9407,9407,8387,8937,89323.690.140
26 mar. 20187,8167,8487,7227,7667,76611.188.814
23 mar. 20187,7817,8557,7327,7877,78716.067.367
22 mar. 20187,8847,9297,7507,8337,83318.191.266
21 mar. 20188,0008,0007,8847,9307,93014.232.183
20 mar. 20188,0668,1117,9407,9937,99323.984.724
19 mar. 20188,1858,1858,0908,1208,12014.972.852
16 mar. 20188,0198,2098,0118,2008,20033.476.554
15 mar. 20188,0948,1178,0148,0548,05428.177.867
14 mar. 20188,0178,1198,0018,0678,06714.974.520
13 mar. 20188,1698,2108,0188,0408,04020.733.610
12 mar. 20188,2008,2208,1528,1858,18510.592.857
09 mar. 20188,0408,1848,0408,1708,17016.331.823
08 mar. 20187,9408,0677,8818,0658,06518.488.470
07 mar. 20187,8997,9717,8757,9027,90218.854.551
06 mar. 20188,0008,0567,9357,9507,95012.646.929
05 mar. 20187,8037,9517,7837,9297,92929.282.818
02 mar. 20187,9147,9517,7847,8327,83265.545.225
01 mar. 20187,9437,9927,8697,9477,94715.981.530
28 feb. 20187,9668,0237,9487,9937,99326.174.183
27 feb. 20188,1108,1307,9698,0208,02017.936.473
26 feb. 20188,0908,1247,9978,0908,09016.180.800
23 feb. 20187,9438,0457,9228,0218,02123.685.513
22 feb. 20187,6707,9797,6167,9307,93032.231.316
21 feb. 20187,7007,7127,5857,6407,64014.451.552
20 feb. 20187,6107,6907,6037,6547,65413.675.045
19 feb. 20187,6627,7137,5607,6107,61014.702.847
16 feb. 20187,5497,6537,5407,6367,63618.339.270
15 feb. 20187,5217,5627,4517,4897,48913.746.522
14 feb. 20187,5067,5997,4637,4747,47432.240.254
13 feb. 20187,6127,6147,4617,4877,48717.189.005
12 feb. 20187,6107,6747,5707,5977,59716.159.515
09 feb. 20187,6977,7127,4917,5227,52228.691.085
08 feb. 20187,8777,8777,6227,6567,65635.340.746
07 feb. 20187,8097,9207,7147,8857,88548.085.140
06 feb. 20187,7207,8507,6547,6937,69334.898.209
05 feb. 20188,0008,0177,8957,8957,89521.076.623
02 feb. 20188,1928,2008,0088,0528,05225.409.210
01 feb. 20188,3108,3308,1538,1978,19715.770.460
31 ene. 20188,3488,3958,2148,2538,25317.237.569
30 ene. 20188,3998,4578,3308,3448,34419.455.042
29 ene. 20188,5428,5438,4088,4818,48116.798.967
26 ene. 20188,4068,5388,3708,5038,50316.760.438
25 ene. 20188,4208,5808,3738,4098,40918.572.401
24 ene. 20188,4948,5138,4008,4238,42313.826.513
23 ene. 20188,4908,5998,4658,4738,47339.481.599
22 ene. 20188,2848,4608,2658,4178,41726.179.263
19 ene. 20188,1808,2878,1378,2588,25820.231.749
18 ene. 20188,2618,2708,1828,2158,21527.638.971
17 ene. 20188,2868,3128,2398,2578,25711.738.279
16 ene. 20188,2798,4078,2608,3168,31635.720.825
15 ene. 20188,2038,2708,1698,2518,25113.600.824
12 ene. 20188,2138,2548,1838,1998,19910.073.627
11 ene. 20188,3048,3088,1588,1808,18014.178.705
10 ene. 20188,3678,3968,2448,2748,27413.971.591
09 ene. 20188,3118,4148,3108,3738,37314.468.494
08 ene. 20188,3698,4068,3158,3708,37013.836.190
05 ene. 20188,2738,3668,2548,3588,35812.098.837
04 ene. 20188,2008,3278,1788,2958,29514.414.041
03 ene. 20188,2228,2278,1328,1668,16615.847.979
02 ene. 20188,1728,2268,1308,1918,19114.540.894
29 dic. 20178,1728,1898,1008,1258,12517.154.697
28 dic. 20178,2258,2408,1608,1958,19512.626.440
27 dic. 20178,2298,3178,2228,2348,23413.949.997
22 dic. 20178,2308,2878,2058,2558,25513.475.665
21 dic. 20178,2608,3638,2338,3638,36324.691.690
20 dic. 20178,3708,4068,2678,3248,32440.809.000
19 dic. 20178,3618,4178,3308,3918,39127.536.792
18 dic. 20178,2888,3878,2798,3618,36171.821.224
15 dic. 20178,2208,2998,2108,2518,25199.370.371
14 dic. 20178,3538,3768,2208,2398,239116.125.279
13 dic. 20178,3798,4328,3478,3478,34740.003.277
13 dic. 20170.2 Dividendo
12 dic. 20178,5008,5008,3528,3948,19498.897.451
12 dic. 20170.2 Dividendo
11 dic. 20178,5858,6058,5268,5948,19420.643.006
08 dic. 20178,6728,6888,6268,6268,22537.037.251
07 dic. 20178,5448,6918,5038,6268,225145.265.378
06 dic. 20178,5058,5638,4448,5568,15836.655.523
05 dic. 20178,5888,6148,5208,5608,162108.858.307
04 dic. 20178,6438,6578,5628,5738,174112.586.585
*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