Mercados españoles abiertos en 49 mins

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,9520+0,0320 (+0,65%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 20224,95004,97504,91704,95204,9520103.082.222
25 may 20224,91004,97004,88404,92004,920014.801.159
24 may 20224,77004,91604,72904,88504,885048.442.903
23 may 20224,74004,77804,69504,77804,778017.410.787
20 may 20224,66204,70804,63104,69204,692010.879.203
19 may 20224,69004,72304,62004,64104,641016.261.544
18 may 20224,78204,78504,71504,72504,725011.001.996
17 may 20224,77504,80404,72404,77804,778013.376.907
16 may 20224,79604,80604,69804,73704,73709.846.758
13 may 20224,78204,84204,73304,77704,777010.862.175
12 may 20224,62004,89304,62004,78004,780022.328.438
11 may 20224,60904,66304,59004,65704,65709.810.353
10 may 20224,65604,66704,60304,61904,619016.381.597
09 may 20224,70504,73204,61804,63104,631011.580.908
06 may 20224,75004,76604,68704,71704,717011.357.666
05 may 20224,73804,77504,71104,77004,770014.364.635
04 may 20224,68504,75004,64004,69704,69708.883.200
03 may 20224,59904,68804,58004,68804,68809.057.747
02 may 20224,60004,69004,56004,59704,597010.078.596
29 abr 20224,70004,70604,61504,63304,633016.711.915
28 abr 20224,69404,70304,63004,70304,703013.419.656
27 abr 20224,73904,74304,67004,69404,694016.137.288
26 abr 20224,85804,88404,74204,74604,746015.995.577
25 abr 20224,79904,86604,76704,79804,798021.234.440
22 abr 20224,80704,90004,77704,84504,845011.611.595
21 abr 20224,89504,93204,83404,83904,839020.486.149
20 abr 20224,91004,93704,85304,88504,885026.371.879
19 abr 20224,99005,00004,90804,94304,943018.973.193
14 abr 20224,95005,00004,89204,99604,996020.339.986
13 abr 20224,82504,95304,82204,93804,938021.461.077
12 abr 20224,65604,82704,63804,82204,822021.301.436
11 abr 20224,61204,69304,59904,67804,678013.732.620
08 abr 20224,58904,63004,56604,62704,627012.517.848
07 abr 20224,52204,61204,50504,55004,550012.804.902
06 abr 20224,48804,54204,46404,54204,542017.158.072
05 abr 20224,43604,49704,41804,49704,497011.005.030
04 abr 20224,42504,43604,38004,43604,436011.324.858
01 abr 20224,38004,42404,36704,41704,41709.798.232
31 mar 20224,40104,43254,35804,38854,388512.829.772
30 mar 20224,39404,41204,34254,41204,412010.565.189
29 mar 20224,32704,41054,31504,35604,356015.124.860
28 mar 20224,24604,38304,24254,31404,314014.229.721
25 mar 20224,16504,23954,16504,23954,239517.181.885
24 mar 20224,20154,22954,16304,20304,20308.926.154
23 mar 20224,25504,26004,18504,19154,191514.436.441
22 mar 20224,22004,25854,18504,24504,24509.128.815
21 mar 20224,15004,21904,13354,18604,186014.512.128
18 mar 20224,18904,19704,10804,17104,171062.065.212
17 mar 20224,13804,19704,10254,19004,190018.770.973
16 mar 20224,08404,12804,03754,10854,108521.987.288
15 mar 20223,99004,05003,97104,04104,041013.867.758
14 mar 20224,03004,06803,99654,01404,014020.657.344
11 mar 20224,00554,07103,95553,98853,988515.201.428
10 mar 20223,98654,02753,92554,00204,002020.532.832
09 mar 20223,91803,98953,90503,96953,969519.394.951
08 mar 20224,02154,03753,85253,85553,855525.890.531
07 mar 20223,86003,91653,72803,88703,887022.526.710
04 mar 20224,17954,19353,93203,96053,960524.984.769
03 mar 20224,29454,30804,17004,18804,188018.206.213
02 mar 20224,19304,33604,17404,31354,313526.487.839
01 mar 20224,27004,36204,23054,24754,247522.280.528
28 feb 20224,21004,30004,17354,27604,276026.216.179
25 feb 20224,14254,28904,11154,25004,250028.792.075
24 feb 20224,12604,29254,10104,16654,166534.337.162
23 feb 20224,25504,29154,22104,24154,241514.089.767
22 feb 20224,21654,28404,18004,26404,264022.144.391
21 feb 20224,34704,38004,28354,30254,302514.958.859
18 feb 20224,36054,41004,33204,36904,36909.833.913
17 feb 20224,35804,41004,32754,36154,361512.972.001
16 feb 20224,39254,42604,36254,38404,384010.985.380
15 feb 20224,34704,41304,33954,41304,413016.477.702
14 feb 20224,36004,40654,32004,37904,379020.571.937
11 feb 20224,37204,44604,36654,41904,419020.276.526
10 feb 20224,36054,43304,31004,39804,398016.675.947
09 feb 20224,30304,37204,24704,35254,352517.437.474
08 feb 20224,21604,31254,21304,29804,298028.284.521
07 feb 20224,18354,21654,12254,19204,192022.077.867
04 feb 20224,20104,22254,13704,16404,164015.666.530
03 feb 20224,14704,22104,13204,18954,189515.163.346
02 feb 20224,10454,15754,08454,14104,141010.912.741
01 feb 20224,15754,15754,07204,09804,098014.823.279
31 ene 20224,20004,23204,12004,12854,128521.495.761
28 ene 20224,15504,18004,11704,16304,163017.181.478
27 ene 20224,08454,18254,07804,14704,147020.007.345
26 ene 20224,10004,14604,08454,09504,095016.991.410
25 ene 20224,03054,09903,98104,09454,094518.325.471
24 ene 20224,00004,14353,98904,02204,022038.960.962
21 ene 20223,96704,02653,95004,00354,003520.573.990
20 ene 20224,01804,03853,98904,01304,013018.851.169
19 ene 20224,02254,08004,01704,02754,027514.726.296
18 ene 20223,98854,08653,98554,06504,065016.998.325
17 ene 20224,02954,04103,99354,00504,005012.208.153
14 ene 20224,00104,03203,96604,03204,032011.763.169
13 ene 20223,98004,01803,94354,01804,01809.447.824
12 ene 20223,98003,98803,94753,97603,976036.460.355
11 ene 20224,00104,02303,96053,98303,983012.014.527
10 ene 20223,91304,07353,90104,02404,024021.964.788
07 ene 20223,90903,91453,87353,90903,909013.768.542
06 ene 20223,81503,91053,81053,90553,905513.530.273
05 ene 20223,84303,86603,80903,84553,845517.672.955
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...