TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 jul. 20179,059,078,949,019,0116.340.729
05 jul. 20179,149,179,039,039,0311.907.074
04 jul. 20179,209,209,139,159,1520.809.539
03 jul. 20179,129,239,099,239,2314.597.513
30 jun. 20179,079,179,019,049,0416.781.795
29 jun. 20179,259,289,059,109,1027.332.192
28 jun. 20179,379,389,219,219,2140.130.600
27 jun. 20179,479,519,419,419,4131.885.202
26 jun. 20179,529,589,519,529,5236.545.561
23 jun. 20179,529,539,449,509,5039.719.955
22 jun. 20179,509,529,439,529,5252.677.361
21 jun. 20179,539,579,469,539,53103.076.816
20 jun. 20179,739,769,599,599,5971.880.439
19 jun. 20179,669,799,669,719,7199.657.071
16 jun. 20179,549,659,519,639,63119.225.059
15 jun. 20179,689,699,499,559,5538.369.334
14 jun. 20179,839,939,759,759,75119.750.541
14 jun. 20170.2 Dividendo
13 jun. 201710,0410,099,9910,039,8329.368.553
12 jun. 201710,0010,029,9510,029,8274.296.761
09 jun. 201710,0510,1910,0110,069,86144.134.445
08 jun. 201710,0010,119,9510,079,87127.752.294
07 jun. 20179,9810,089,9210,029,82151.146.875
06 jun. 201710,0010,079,9510,029,8330.432.795
*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