Mercados españoles cerrados en 3 hrs 16 min

Telefónica, S.A. (TEF.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,468-0,05 (-0,49%)
A partir del 1:59PM CEST. Mercado abierto.
Los demás también ven
SAN.MCREP.MCBBVA.MCIBE.MCELE.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 20179,529,539,459,479,4727.785.144
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
05 jun. 20179,9710,029,919,989,7871.122.480
02 jun. 201710,0010,139,9610,029,8238.445.057
01 jun. 20179,959,959,859,949,7419.044.254
31 may. 20179,9910,049,919,919,7223.151.358
30 may. 201710,0110,059,969,989,7835.757.359
29 may. 201710,0210,0810,0010,079,875.782.583
26 may. 201710,0210,069,9510,059,858.832.938
25 may. 201710,0110,099,9613,0212,7613.087.608
24 may. 20179,9710,029,899,969,7613.815.398
23 may. 20179,9010,039,8610,019,8112.735.372
22 may. 20179,949,999,839,949,7416.334.555
19 may. 20179,769,969,709,949,7525.185.320
18 may. 20179,909,909,499,729,5337.140.581
17 may. 201710,0110,069,839,859,6522.973.154
16 may. 201710,1010,1310,0710,079,8722.343.054
15 may. 201710,0910,1610,0110,079,8716.668.308
12 may. 201710,0010,109,8210,069,8526.937.398
11 may. 201710,4310,449,9710,039,8359.017.991
10 may. 201710,4610,4610,3610,4510,2442.049.222
09 may. 201710,4910,5010,4310,4410,2428.635.828
08 may. 201710,5410,5510,4210,4710,2614.783.297
05 may. 201710,4510,5010,3810,5010,2920.177.926
04 may. 201710,3510,4410,3410,4410,2323.589.855
03 may. 201710,2910,3210,2710,3110,1118.042.905
02 may. 201710,1510,3510,1510,3210,1120.308.449
28 abr. 201710,2010,2410,1510,159,9518.087.138
27 abr. 201710,3510,3510,2210,2210,0118.933.340
26 abr. 201710,4910,5110,3710,3810,1721.557.513
25 abr. 201710,5010,5610,4410,5210,3129.876.753
24 abr. 201710,5510,5710,4110,4810,2830.929.860
21 abr. 201710,2510,2710,1310,169,9624.942.245
20 abr. 201710,1810,3710,1610,2410,0415.738.718
19 abr. 201710,1610,2310,1310,2210,0225.548.342
18 abr. 201710,2310,3110,1110,159,9517.468.044
13 abr. 201710,3010,3310,2010,2310,0315.334.029
12 abr. 201710,4010,4510,2810,3210,1213.042.542
11 abr. 201710,3010,4410,2610,3910,1823.690.248
10 abr. 201710,4310,4310,3510,3510,1413.219.180
07 abr. 201710,4010,4510,3710,4510,2411.229.085
06 abr. 201710,3810,5010,3010,4610,2511.681.861
05 abr. 201710,4710,4910,3910,4110,2015.850.113
04 abr. 201710,3610,4510,2210,4410,2321.441.584
03 abr. 201710,5010,5310,3910,3910,1815.526.704
31 mar. 201710,4110,5010,3710,4810,2826.426.227
30 mar. 201710,4310,4810,4010,4510,2412.803.668
29 mar. 201710,5310,5510,3710,4210,2123.719.931
28 mar. 201710,5010,5210,4010,5110,3024.333.730
27 mar. 201710,3610,4710,3410,4510,2412.008.751
24 mar. 201710,5210,5210,4210,4410,2418.578.363
23 mar. 201710,4310,5210,3610,5210,3118.032.985
22 mar. 201710,3310,4710,3010,4410,2322.676.623
21 mar. 201710,5110,5710,3210,3510,1535.721.655
20 mar. 201710,6010,6110,4510,4710,2616.241.055
17 mar. 201710,4510,6310,4010,6010,3964.848.618
16 mar. 201710,3710,4810,3110,4810,2721.930.885
15 mar. 201710,1610,2510,1410,2410,0419.515.954
14 mar. 201710,2710,3110,1210,169,9617.755.950
13 mar. 201710,3110,3510,1610,3110,1014.669.458
10 mar. 201710,3610,4510,3110,3510,1425.122.933
09 mar. 201710,2310,3610,1810,3110,1118.403.915
08 mar. 201710,1410,2310,1110,2010,0017.569.792
07 mar. 201710,1210,1610,0910,149,9414.273.862
06 mar. 201710,0310,1810,0010,099,8822.230.666
03 mar. 20179,9010,029,879,989,7818.777.976
02 mar. 20179,919,949,839,909,7017.013.814
01 mar. 20179,759,919,729,919,7226.353.199
28 feb. 20179,629,719,619,659,4622.208.305
27 feb. 20179,659,669,559,609,4020.618.085
24 feb. 20179,569,659,479,619,4221.536.880
23 feb. 20179,499,659,469,529,3327.368.046
22 feb. 20179,469,489,319,359,1622.280.629
21 feb. 20179,459,469,329,389,2015.884.509
20 feb. 20179,399,439,369,409,2112.457.989
17 feb. 20179,339,349,249,329,1420.139.324
16 feb. 20179,299,399,299,329,1419.633.495
15 feb. 20179,229,339,209,319,1224.904.845
14 feb. 20179,149,209,109,209,0124.997.275
13 feb. 20179,089,159,039,138,9521.415.870
10 feb. 20179,179,199,029,038,8513.845.214
09 feb. 20178,939,178,939,148,9616.891.387
08 feb. 20178,928,948,808,918,7321.434.743
07 feb. 20178,908,948,858,888,7011.232.267
06 feb. 20178,999,078,908,908,7210.689.064
03 feb. 20179,009,068,979,038,8510.832.261
02 feb. 20178,859,018,828,998,8113.430.921
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...