Mercados españoles abiertos en 49 mins
S&P 500
4.057,84 +79,11 (+1,99%) Nasdaq
11.740,65 +305,91 (+2,68%) NIKKEI 225
26.758,91 +154,07 (+0,58%) Dólar/Euro
1,0750 +0,0017 (+0,16%) Petróleo Brent
117,62 +0,22 (+0,19%) BTC-EUR
26.689,89 -1.073,84 (-3,87%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 4,9500 | 4,9750 | 4,9170 | 4,9520 | 4,9520 | 103.082.222 |
| 25 may 2022 | 4,9100 | 4,9700 | 4,8840 | 4,9200 | 4,9200 | 14.801.159 |
| 24 may 2022 | 4,7700 | 4,9160 | 4,7290 | 4,8850 | 4,8850 | 48.442.903 |
| 23 may 2022 | 4,7400 | 4,7780 | 4,6950 | 4,7780 | 4,7780 | 17.410.787 |
| 20 may 2022 | 4,6620 | 4,7080 | 4,6310 | 4,6920 | 4,6920 | 10.879.203 |
| 19 may 2022 | 4,6900 | 4,7230 | 4,6200 | 4,6410 | 4,6410 | 16.261.544 |
| 18 may 2022 | 4,7820 | 4,7850 | 4,7150 | 4,7250 | 4,7250 | 11.001.996 |
| 17 may 2022 | 4,7750 | 4,8040 | 4,7240 | 4,7780 | 4,7780 | 13.376.907 |
| 16 may 2022 | 4,7960 | 4,8060 | 4,6980 | 4,7370 | 4,7370 | 9.846.758 |
| 13 may 2022 | 4,7820 | 4,8420 | 4,7330 | 4,7770 | 4,7770 | 10.862.175 |
| 12 may 2022 | 4,6200 | 4,8930 | 4,6200 | 4,7800 | 4,7800 | 22.328.438 |
| 11 may 2022 | 4,6090 | 4,6630 | 4,5900 | 4,6570 | 4,6570 | 9.810.353 |
| 10 may 2022 | 4,6560 | 4,6670 | 4,6030 | 4,6190 | 4,6190 | 16.381.597 |
| 09 may 2022 | 4,7050 | 4,7320 | 4,6180 | 4,6310 | 4,6310 | 11.580.908 |
| 06 may 2022 | 4,7500 | 4,7660 | 4,6870 | 4,7170 | 4,7170 | 11.357.666 |
| 05 may 2022 | 4,7380 | 4,7750 | 4,7110 | 4,7700 | 4,7700 | 14.364.635 |
| 04 may 2022 | 4,6850 | 4,7500 | 4,6400 | 4,6970 | 4,6970 | 8.883.200 |
| 03 may 2022 | 4,5990 | 4,6880 | 4,5800 | 4,6880 | 4,6880 | 9.057.747 |
| 02 may 2022 | 4,6000 | 4,6900 | 4,5600 | 4,5970 | 4,5970 | 10.078.596 |
| 29 abr 2022 | 4,7000 | 4,7060 | 4,6150 | 4,6330 | 4,6330 | 16.711.915 |
| 28 abr 2022 | 4,6940 | 4,7030 | 4,6300 | 4,7030 | 4,7030 | 13.419.656 |
| 27 abr 2022 | 4,7390 | 4,7430 | 4,6700 | 4,6940 | 4,6940 | 16.137.288 |
| 26 abr 2022 | 4,8580 | 4,8840 | 4,7420 | 4,7460 | 4,7460 | 15.995.577 |
| 25 abr 2022 | 4,7990 | 4,8660 | 4,7670 | 4,7980 | 4,7980 | 21.234.440 |
| 22 abr 2022 | 4,8070 | 4,9000 | 4,7770 | 4,8450 | 4,8450 | 11.611.595 |
| 21 abr 2022 | 4,8950 | 4,9320 | 4,8340 | 4,8390 | 4,8390 | 20.486.149 |
| 20 abr 2022 | 4,9100 | 4,9370 | 4,8530 | 4,8850 | 4,8850 | 26.371.879 |
| 19 abr 2022 | 4,9900 | 5,0000 | 4,9080 | 4,9430 | 4,9430 | 18.973.193 |
| 14 abr 2022 | 4,9500 | 5,0000 | 4,8920 | 4,9960 | 4,9960 | 20.339.986 |
| 13 abr 2022 | 4,8250 | 4,9530 | 4,8220 | 4,9380 | 4,9380 | 21.461.077 |
| 12 abr 2022 | 4,6560 | 4,8270 | 4,6380 | 4,8220 | 4,8220 | 21.301.436 |
| 11 abr 2022 | 4,6120 | 4,6930 | 4,5990 | 4,6780 | 4,6780 | 13.732.620 |
| 08 abr 2022 | 4,5890 | 4,6300 | 4,5660 | 4,6270 | 4,6270 | 12.517.848 |
| 07 abr 2022 | 4,5220 | 4,6120 | 4,5050 | 4,5500 | 4,5500 | 12.804.902 |
| 06 abr 2022 | 4,4880 | 4,5420 | 4,4640 | 4,5420 | 4,5420 | 17.158.072 |
| 05 abr 2022 | 4,4360 | 4,4970 | 4,4180 | 4,4970 | 4,4970 | 11.005.030 |
| 04 abr 2022 | 4,4250 | 4,4360 | 4,3800 | 4,4360 | 4,4360 | 11.324.858 |
| 01 abr 2022 | 4,3800 | 4,4240 | 4,3670 | 4,4170 | 4,4170 | 9.798.232 |
| 31 mar 2022 | 4,4010 | 4,4325 | 4,3580 | 4,3885 | 4,3885 | 12.829.772 |
| 30 mar 2022 | 4,3940 | 4,4120 | 4,3425 | 4,4120 | 4,4120 | 10.565.189 |
| 29 mar 2022 | 4,3270 | 4,4105 | 4,3150 | 4,3560 | 4,3560 | 15.124.860 |
| 28 mar 2022 | 4,2460 | 4,3830 | 4,2425 | 4,3140 | 4,3140 | 14.229.721 |
| 25 mar 2022 | 4,1650 | 4,2395 | 4,1650 | 4,2395 | 4,2395 | 17.181.885 |
| 24 mar 2022 | 4,2015 | 4,2295 | 4,1630 | 4,2030 | 4,2030 | 8.926.154 |
| 23 mar 2022 | 4,2550 | 4,2600 | 4,1850 | 4,1915 | 4,1915 | 14.436.441 |
| 22 mar 2022 | 4,2200 | 4,2585 | 4,1850 | 4,2450 | 4,2450 | 9.128.815 |
| 21 mar 2022 | 4,1500 | 4,2190 | 4,1335 | 4,1860 | 4,1860 | 14.512.128 |
| 18 mar 2022 | 4,1890 | 4,1970 | 4,1080 | 4,1710 | 4,1710 | 62.065.212 |
| 17 mar 2022 | 4,1380 | 4,1970 | 4,1025 | 4,1900 | 4,1900 | 18.770.973 |
| 16 mar 2022 | 4,0840 | 4,1280 | 4,0375 | 4,1085 | 4,1085 | 21.987.288 |
| 15 mar 2022 | 3,9900 | 4,0500 | 3,9710 | 4,0410 | 4,0410 | 13.867.758 |
| 14 mar 2022 | 4,0300 | 4,0680 | 3,9965 | 4,0140 | 4,0140 | 20.657.344 |
| 11 mar 2022 | 4,0055 | 4,0710 | 3,9555 | 3,9885 | 3,9885 | 15.201.428 |
| 10 mar 2022 | 3,9865 | 4,0275 | 3,9255 | 4,0020 | 4,0020 | 20.532.832 |
| 09 mar 2022 | 3,9180 | 3,9895 | 3,9050 | 3,9695 | 3,9695 | 19.394.951 |
| 08 mar 2022 | 4,0215 | 4,0375 | 3,8525 | 3,8555 | 3,8555 | 25.890.531 |
| 07 mar 2022 | 3,8600 | 3,9165 | 3,7280 | 3,8870 | 3,8870 | 22.526.710 |
| 04 mar 2022 | 4,1795 | 4,1935 | 3,9320 | 3,9605 | 3,9605 | 24.984.769 |
| 03 mar 2022 | 4,2945 | 4,3080 | 4,1700 | 4,1880 | 4,1880 | 18.206.213 |
| 02 mar 2022 | 4,1930 | 4,3360 | 4,1740 | 4,3135 | 4,3135 | 26.487.839 |
| 01 mar 2022 | 4,2700 | 4,3620 | 4,2305 | 4,2475 | 4,2475 | 22.280.528 |
| 28 feb 2022 | 4,2100 | 4,3000 | 4,1735 | 4,2760 | 4,2760 | 26.216.179 |
| 25 feb 2022 | 4,1425 | 4,2890 | 4,1115 | 4,2500 | 4,2500 | 28.792.075 |
| 24 feb 2022 | 4,1260 | 4,2925 | 4,1010 | 4,1665 | 4,1665 | 34.337.162 |
| 23 feb 2022 | 4,2550 | 4,2915 | 4,2210 | 4,2415 | 4,2415 | 14.089.767 |
| 22 feb 2022 | 4,2165 | 4,2840 | 4,1800 | 4,2640 | 4,2640 | 22.144.391 |
| 21 feb 2022 | 4,3470 | 4,3800 | 4,2835 | 4,3025 | 4,3025 | 14.958.859 |
| 18 feb 2022 | 4,3605 | 4,4100 | 4,3320 | 4,3690 | 4,3690 | 9.833.913 |
| 17 feb 2022 | 4,3580 | 4,4100 | 4,3275 | 4,3615 | 4,3615 | 12.972.001 |
| 16 feb 2022 | 4,3925 | 4,4260 | 4,3625 | 4,3840 | 4,3840 | 10.985.380 |
| 15 feb 2022 | 4,3470 | 4,4130 | 4,3395 | 4,4130 | 4,4130 | 16.477.702 |
| 14 feb 2022 | 4,3600 | 4,4065 | 4,3200 | 4,3790 | 4,3790 | 20.571.937 |
| 11 feb 2022 | 4,3720 | 4,4460 | 4,3665 | 4,4190 | 4,4190 | 20.276.526 |
| 10 feb 2022 | 4,3605 | 4,4330 | 4,3100 | 4,3980 | 4,3980 | 16.675.947 |
| 09 feb 2022 | 4,3030 | 4,3720 | 4,2470 | 4,3525 | 4,3525 | 17.437.474 |
| 08 feb 2022 | 4,2160 | 4,3125 | 4,2130 | 4,2980 | 4,2980 | 28.284.521 |
| 07 feb 2022 | 4,1835 | 4,2165 | 4,1225 | 4,1920 | 4,1920 | 22.077.867 |
| 04 feb 2022 | 4,2010 | 4,2225 | 4,1370 | 4,1640 | 4,1640 | 15.666.530 |
| 03 feb 2022 | 4,1470 | 4,2210 | 4,1320 | 4,1895 | 4,1895 | 15.163.346 |
| 02 feb 2022 | 4,1045 | 4,1575 | 4,0845 | 4,1410 | 4,1410 | 10.912.741 |
| 01 feb 2022 | 4,1575 | 4,1575 | 4,0720 | 4,0980 | 4,0980 | 14.823.279 |
| 31 ene 2022 | 4,2000 | 4,2320 | 4,1200 | 4,1285 | 4,1285 | 21.495.761 |
| 28 ene 2022 | 4,1550 | 4,1800 | 4,1170 | 4,1630 | 4,1630 | 17.181.478 |
| 27 ene 2022 | 4,0845 | 4,1825 | 4,0780 | 4,1470 | 4,1470 | 20.007.345 |
| 26 ene 2022 | 4,1000 | 4,1460 | 4,0845 | 4,0950 | 4,0950 | 16.991.410 |
| 25 ene 2022 | 4,0305 | 4,0990 | 3,9810 | 4,0945 | 4,0945 | 18.325.471 |
| 24 ene 2022 | 4,0000 | 4,1435 | 3,9890 | 4,0220 | 4,0220 | 38.960.962 |
| 21 ene 2022 | 3,9670 | 4,0265 | 3,9500 | 4,0035 | 4,0035 | 20.573.990 |
| 20 ene 2022 | 4,0180 | 4,0385 | 3,9890 | 4,0130 | 4,0130 | 18.851.169 |
| 19 ene 2022 | 4,0225 | 4,0800 | 4,0170 | 4,0275 | 4,0275 | 14.726.296 |
| 18 ene 2022 | 3,9885 | 4,0865 | 3,9855 | 4,0650 | 4,0650 | 16.998.325 |
| 17 ene 2022 | 4,0295 | 4,0410 | 3,9935 | 4,0050 | 4,0050 | 12.208.153 |
| 14 ene 2022 | 4,0010 | 4,0320 | 3,9660 | 4,0320 | 4,0320 | 11.763.169 |
| 13 ene 2022 | 3,9800 | 4,0180 | 3,9435 | 4,0180 | 4,0180 | 9.447.824 |
| 12 ene 2022 | 3,9800 | 3,9880 | 3,9475 | 3,9760 | 3,9760 | 36.460.355 |
| 11 ene 2022 | 4,0010 | 4,0230 | 3,9605 | 3,9830 | 3,9830 | 12.014.527 |
| 10 ene 2022 | 3,9130 | 4,0735 | 3,9010 | 4,0240 | 4,0240 | 21.964.788 |
| 07 ene 2022 | 3,9090 | 3,9145 | 3,8735 | 3,9090 | 3,9090 | 13.768.542 |
| 06 ene 2022 | 3,8150 | 3,9105 | 3,8105 | 3,9055 | 3,9055 | 13.530.273 |
| 05 ene 2022 | 3,8430 | 3,8660 | 3,8090 | 3,8455 | 3,8455 | 17.672.955 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
