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 |
|---|---|---|---|---|---|---|
| 20 oct. 2017 | 8,88 | 8,89 | 8,80 | 8,86 | 8,86 | 21.724.793 |
| 19 oct. 2017 | 8,91 | 8,96 | 8,81 | 8,83 | 8,83 | 19.175.446 |
| 18 oct. 2017 | 9,02 | 9,02 | 8,88 | 8,97 | 8,97 | 18.521.697 |
| 17 oct. 2017 | 9,02 | 9,08 | 8,96 | 8,98 | 8,98 | 15.558.573 |
| 16 oct. 2017 | 9,19 | 9,19 | 9,02 | 9,04 | 9,04 | 16.568.620 |
| 13 oct. 2017 | 9,19 | 9,21 | 9,14 | 9,20 | 9,20 | 7.968.497 |
| 12 oct. 2017 | 9,20 | 9,23 | 9,13 | 9,16 | 9,16 | 11.630.526 |
| 11 oct. 2017 | 9,14 | 9,26 | 9,10 | 9,22 | 9,22 | 45.264.327 |
| 10 oct. 2017 | 9,03 | 9,07 | 8,97 | 9,01 | 9,01 | 13.750.705 |
| 09 oct. 2017 | 9,01 | 9,12 | 9,00 | 9,09 | 9,09 | 78.469.642 |
| 06 oct. 2017 | 8,98 | 9,04 | 8,92 | 9,00 | 9,00 | 12.064.771 |
| 05 oct. 2017 | 8,74 | 9,06 | 8,73 | 9,02 | 9,02 | 29.698.567 |
| 04 oct. 2017 | 9,01 | 9,01 | 8,73 | 8,76 | 8,76 | 27.652.690 |
| 03 oct. 2017 | 9,06 | 9,08 | 8,94 | 9,01 | 9,01 | 23.037.878 |
| 02 oct. 2017 | 9,10 | 9,15 | 9,01 | 9,05 | 9,05 | 17.333.212 |
| 29 sept. 2017 | 9,23 | 9,23 | 9,09 | 9,19 | 9,19 | 24.617.247 |
| 28 sept. 2017 | 9,24 | 9,25 | 9,17 | 9,18 | 9,18 | 15.416.738 |
| 27 sept. 2017 | 9,13 | 9,27 | 9,08 | 9,24 | 9,24 | 30.119.981 |
| 26 sept. 2017 | 9,02 | 9,06 | 8,94 | 8,97 | 8,97 | 38.269.271 |
| 25 sept. 2017 | 9,04 | 9,08 | 8,98 | 9,01 | 9,01 | 12.616.876 |
| 22 sept. 2017 | 9,04 | 9,07 | 8,98 | 9,05 | 9,05 | 49.529.860 |
| 21 sept. 2017 | 9,14 | 9,16 | 9,03 | 9,07 | 9,07 | 17.104.193 |
| 20 sept. 2017 | 9,18 | 9,25 | 9,10 | 9,14 | 9,14 | 15.443.097 |
| 19 sept. 2017 | 9,15 | 9,22 | 9,12 | 9,19 | 9,19 | 24.980.411 |
| 18 sept. 2017 | 9,12 | 9,21 | 9,11 | 9,16 | 9,16 | 24.832.782 |
| 15 sept. 2017 | 9,08 | 9,12 | 9,04 | 9,09 | 9,09 | 92.852.740 |
| 14 sept. 2017 | 9,12 | 9,12 | 9,02 | 9,09 | 9,09 | 13.792.715 |
| 13 sept. 2017 | 9,08 | 9,15 | 9,04 | 9,13 | 9,13 | 16.340.138 |
| 12 sept. 2017 | 9,17 | 9,17 | 9,08 | 9,10 | 9,10 | 14.872.357 |
| 11 sept. 2017 | 9,01 | 9,15 | 8,99 | 9,13 | 9,13 | 24.794.250 |
| 08 sept. 2017 | 8,90 | 8,98 | 8,89 | 8,96 | 8,96 | 8.490.112 |
| 07 sept. 2017 | 8,90 | 8,94 | 8,84 | 8,92 | 8,92 | 32.332.710 |
| 06 sept. 2017 | 8,86 | 8,92 | 8,83 | 8,86 | 8,86 | 13.461.614 |
| 05 sept. 2017 | 8,96 | 9,00 | 8,89 | 8,90 | 8,90 | 18.481.282 |
| 04 sept. 2017 | 8,97 | 9,00 | 8,90 | 8,95 | 8,95 | 13.661.800 |
| 01 sept. 2017 | 9,06 | 9,13 | 9,06 | 9,06 | 9,06 | 15.396.164 |
| 31 ago. 2017 | 9,02 | 9,08 | 9,01 | 9,06 | 9,06 | 19.506.547 |
| 30 ago. 2017 | 9,02 | 9,05 | 8,98 | 9,00 | 9,00 | 9.764.919 |
| 29 ago. 2017 | 9,00 | 9,01 | 8,83 | 8,98 | 8,98 | 16.059.559 |
| 28 ago. 2017 | 9,08 | 9,12 | 9,03 | 9,03 | 9,03 | 5.385.297 |
| 25 ago. 2017 | 9,10 | 9,15 | 9,06 | 9,11 | 9,11 | 13.242.311 |
| 24 ago. 2017 | 9,10 | 9,17 | 9,09 | 9,09 | 9,09 | 17.059.752 |
| 23 ago. 2017 | 9,15 | 9,19 | 9,07 | 9,08 | 9,08 | 13.200.627 |
| 22 ago. 2017 | 9,19 | 9,20 | 9,13 | 9,16 | 9,16 | 8.489.309 |
| 21 ago. 2017 | 9,17 | 9,22 | 9,13 | 9,13 | 9,13 | 10.279.214 |
| 18 ago. 2017 | 9,15 | 9,21 | 9,10 | 9,18 | 9,18 | 13.323.052 |
| 17 ago. 2017 | 9,39 | 9,39 | 9,23 | 9,24 | 9,24 | 12.606.098 |
| 16 ago. 2017 | 9,41 | 9,43 | 9,36 | 9,38 | 9,38 | 9.294.147 |
| 15 ago. 2017 | 9,48 | 9,53 | 9,37 | 9,38 | 9,38 | 5.959.840 |
| 14 ago. 2017 | 9,29 | 9,45 | 9,26 | 9,44 | 9,44 | 16.132.087 |
| 11 ago. 2017 | 9,41 | 9,46 | 9,17 | 9,19 | 9,19 | 19.037.193 |
| 10 ago. 2017 | 9,61 | 9,67 | 9,42 | 9,45 | 9,45 | 12.893.931 |
| 09 ago. 2017 | 9,74 | 9,77 | 9,62 | 9,63 | 9,63 | 13.695.485 |
| 08 ago. 2017 | 9,70 | 9,86 | 9,64 | 9,82 | 9,82 | 10.709.066 |
| 07 ago. 2017 | 9,70 | 9,73 | 9,66 | 9,70 | 9,70 | 7.646.345 |
| 04 ago. 2017 | 9,48 | 9,72 | 9,47 | 9,71 | 9,71 | 10.954.766 |
| 03 ago. 2017 | 9,49 | 9,49 | 9,39 | 9,49 | 9,49 | 10.767.614 |
| 02 ago. 2017 | 9,65 | 9,69 | 9,48 | 9,52 | 9,52 | 19.562.434 |
| 01 ago. 2017 | 9,75 | 9,75 | 9,56 | 9,66 | 9,66 | 20.546.188 |
| 31 jul. 2017 | 9,64 | 9,72 | 9,54 | 9,56 | 9,56 | 23.777.588 |
| 28 jul. 2017 | 9,81 | 9,81 | 9,62 | 9,62 | 9,62 | 13.090.142 |
| 27 jul. 2017 | 9,55 | 9,87 | 9,54 | 9,79 | 9,79 | 26.971.890 |
| 26 jul. 2017 | 9,30 | 9,47 | 9,30 | 9,46 | 9,46 | 20.223.713 |
| 25 jul. 2017 | 9,30 | 9,49 | 9,30 | 9,33 | 9,33 | 20.071.475 |
| 24 jul. 2017 | 9,28 | 9,37 | 9,22 | 9,31 | 9,31 | 9.113.347 |
| 21 jul. 2017 | 9,38 | 9,47 | 9,25 | 9,28 | 9,28 | 26.634.959 |
| 20 jul. 2017 | 9,37 | 9,45 | 9,31 | 9,39 | 9,39 | 12.708.650 |
| 19 jul. 2017 | 9,30 | 9,33 | 9,21 | 9,32 | 9,32 | 15.348.562 |
| 18 jul. 2017 | 9,34 | 9,41 | 9,29 | 9,29 | 9,29 | 12.188.290 |
| 17 jul. 2017 | 9,29 | 9,37 | 9,29 | 9,35 | 9,35 | 10.124.690 |
| 14 jul. 2017 | 9,35 | 9,41 | 9,28 | 9,29 | 9,29 | 12.235.141 |
| 13 jul. 2017 | 9,17 | 9,35 | 9,14 | 9,34 | 9,34 | 23.861.216 |
| 12 jul. 2017 | 9,07 | 9,15 | 9,02 | 9,14 | 9,14 | 13.222.094 |
| 11 jul. 2017 | 9,02 | 9,07 | 9,00 | 9,02 | 9,02 | 23.527.071 |
| 10 jul. 2017 | 9,04 | 9,05 | 8,93 | 9,01 | 9,01 | 19.186.091 |
| 07 jul. 2017 | 9,01 | 9,05 | 8,94 | 9,05 | 9,05 | 12.448.371 |
| 06 jul. 2017 | 9,05 | 9,07 | 8,94 | 9,01 | 9,01 | 16.340.729 |
| 05 jul. 2017 | 9,14 | 9,17 | 9,03 | 9,03 | 9,03 | 11.907.074 |
| 04 jul. 2017 | 9,20 | 9,20 | 9,13 | 9,15 | 9,15 | 20.809.539 |
| 03 jul. 2017 | 9,12 | 9,23 | 9,09 | 9,23 | 9,23 | 14.597.513 |
| 30 jun. 2017 | 9,07 | 9,17 | 9,01 | 9,04 | 9,04 | 16.781.795 |
| 29 jun. 2017 | 9,25 | 9,28 | 9,05 | 9,10 | 9,10 | 27.332.192 |
| 28 jun. 2017 | 9,37 | 9,38 | 9,21 | 9,21 | 9,21 | 40.130.600 |
| 27 jun. 2017 | 9,47 | 9,51 | 9,41 | 9,41 | 9,41 | 31.885.202 |
| 26 jun. 2017 | 9,52 | 9,58 | 9,51 | 9,52 | 9,52 | 36.545.561 |
| 23 jun. 2017 | 9,52 | 9,53 | 9,44 | 9,50 | 9,50 | 39.719.955 |
| 22 jun. 2017 | 9,50 | 9,52 | 9,43 | 9,52 | 9,52 | 52.677.361 |
| 21 jun. 2017 | 9,53 | 9,57 | 9,46 | 9,53 | 9,53 | 103.076.816 |
| 20 jun. 2017 | 9,73 | 9,76 | 9,59 | 9,59 | 9,59 | 71.880.439 |
| 19 jun. 2017 | 9,66 | 9,79 | 9,66 | 9,71 | 9,71 | 99.657.071 |
| 16 jun. 2017 | 9,54 | 9,65 | 9,51 | 9,63 | 9,63 | 119.225.059 |
| 15 jun. 2017 | 9,68 | 9,69 | 9,49 | 9,55 | 9,55 | 38.369.334 |
| 14 jun. 2017 | 9,83 | 9,93 | 9,75 | 9,75 | 9,75 | 119.750.541 |
| 14 jun. 2017 | 0.2 Dividendo | |||||
| 13 jun. 2017 | 10,04 | 10,09 | 9,99 | 10,03 | 9,83 | 29.368.553 |
| 12 jun. 2017 | 10,00 | 10,02 | 9,95 | 10,02 | 9,82 | 74.296.761 |
| 09 jun. 2017 | 10,05 | 10,19 | 10,01 | 10,06 | 9,86 | 144.134.445 |
| 08 jun. 2017 | 10,00 | 10,11 | 9,95 | 10,07 | 9,87 | 127.752.294 |
| 07 jun. 2017 | 9,98 | 10,08 | 9,92 | 10,02 | 9,82 | 151.146.875 |
| 06 jun. 2017 | 10,00 | 10,07 | 9,95 | 10,02 | 9,83 | 30.432.795 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
