Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,9325+0,0665 (+1,72%)
Al cierre: 5:16PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 20213,88003,94103,87053,93253,93258.019.785
30 jul 20213,77103,89203,77103,86603,866019.413.770
29 jul 20213,85003,86353,71403,78303,783021.292.364
28 jul 20213,80003,84203,78053,81453,81459.160.452
27 jul 20213,78103,82403,75553,81903,81907.806.480
26 jul 20213,73453,81753,71453,81503,815010.691.240
23 jul 20213,73203,77903,70903,76053,76057.146.540
22 jul 20213,72003,76253,70903,71003,71008.435.908
21 jul 20213,63703,74603,61853,70553,705510.209.747
20 jul 20213,65203,68953,59553,64203,64207.507.282
19 jul 20213,70003,70753,60053,63253,632513.561.278
16 jul 20213,67453,72353,67153,71553,71559.699.775
15 jul 20213,75003,76303,67003,69053,69058.553.142
14 jul 20213,77103,78703,73853,76503,76508.347.190
13 jul 20213,81803,81953,75753,77353,77357.481.844
12 jul 20213,77953,79853,73503,79503,795013.593.395
09 jul 20213,72903,77603,69153,76403,764010.515.229
08 jul 20213,75503,75603,68053,72353,723516.109.116
07 jul 20213,81303,83153,76053,77203,772013.618.985
06 jul 20213,90203,92053,80103,81153,811511.284.158
05 jul 20213,95003,95553,89103,91203,912013.311.458
02 jul 20213,96253,98503,92753,95353,95359.112.818
01 jul 20213,93403,98003,93253,96353,96358.694.063
30 jun 20213,90353,94953,85453,94103,941014.336.636
29 jun 20213,87553,92053,85153,91053,910513.097.702
28 jun 20213,92403,93853,84653,84653,846511.108.859
25 jun 20213,93553,95953,92053,93003,93007.537.549
24 jun 20213,92003,94403,88353,93003,93009.597.945
23 jun 20213,96804,00503,89353,89353,893530.423.986
22 jun 20214,00004,01403,94603,98703,98709.184.647
21 jun 20213,94754,00553,92053,98203,98209.966.450
18 jun 20214,01004,02353,91553,96603,966036.236.255
17 jun 20214,03104,10004,02304,03654,03659.341.984
16 jun 20214,09654,10504,05004,05954,05959.483.148
15 jun 20214,11204,11404,04504,08604,086011.809.507
14 jun 20214,08004,14854,08004,11204,11209.077.868
11 jun 20214,10104,10204,03904,07954,07958.669.982
10 jun 20214,01004,09853,99604,09854,098521.261.772
09 jun 20213,94004,00853,93453,96703,967015.190.237
08 jun 20213,91653,97353,88303,94303,943014.203.102
07 jun 20213,82003,92603,80203,89553,895545.136.590
04 jun 20213,86853,87603,80753,82003,820014.631.472
03 jun 20213,85403,87553,81003,87503,875017.614.132
02 jun 20213,88003,89053,82753,83703,837066.363.407
01 jun 20213,91003,92803,83053,86553,865518.854.739
01 jun 20210.198 Dividendo
31 may 20214,06004,08454,02004,02003,822038.479.337
28 may 20214,08754,09204,03004,03253,833914.134.056
27 may 20214,13704,18004,04454,04453,845374.845.290
26 may 20214,13804,20004,12054,13703,933236.180.250
25 may 20214,17104,17504,12054,12653,923345.388.595
24 may 20214,19104,20804,15104,16503,959912.968.682
21 may 20214,15854,20154,13204,18053,974622.563.451
20 may 20214,19804,19904,09754,13903,935113.936.400
19 may 20214,14004,18504,09654,16203,957015.480.908
18 may 20214,16804,17704,07554,14653,942317.316.589
17 may 20214,05704,15604,05004,15003,945621.765.703
14 may 20213,96504,02403,92504,01103,813413.841.368
13 may 20213,98404,11553,86053,91803,725022.360.039
12 may 20213,95553,97003,91103,93603,742112.451.008
11 may 20214,05804,06003,93553,94903,754515.306.000
10 may 20213,94804,08603,94054,06753,867219.331.042
07 may 20213,98503,99703,91103,91203,719312.686.973
06 may 20213,93853,98903,92103,97403,778310.606.928
05 may 20213,96403,96903,91253,93603,74219.177.687
04 may 20213,87353,99353,86003,90553,713118.295.840
03 may 20213,85303,86603,80753,85503,66517.358.458
30 abr 20213,85003,90853,84653,85353,663715.090.434
29 abr 20213,86303,87403,82853,84503,655611.830.390
28 abr 20213,83253,87703,82303,84303,65379.959.128
27 abr 20213,77403,82603,76003,80553,618116.394.847
26 abr 20213,69203,77803,66303,77153,585714.817.278
23 abr 20213,69003,72053,65003,66803,487342.560.230
22 abr 20213,70003,71353,65703,69353,511611.811.015
21 abr 20213,69503,73603,65703,70303,520610.175.787
20 abr 20213,76103,76103,66703,68503,503516.845.390
19 abr 20213,76003,78203,72453,76303,577712.872.013
16 abr 20213,70003,75203,68003,75203,567216.582.943
15 abr 20213,76503,78553,69203,69453,512513.018.244
14 abr 20213,75003,75003,68203,73603,552016.080.422
13 abr 20213,80003,81403,71153,73703,552917.762.463
12 abr 20213,79303,83503,76303,81003,622321.350.228
09 abr 20213,82953,84003,78253,80003,61289.217.362
08 abr 20213,82803,84103,77253,81803,629912.960.041
07 abr 20213,80453,87803,80303,80603,618521.812.383
06 abr 20213,81803,84303,77553,78003,593832.004.354
01 abr 20213,81503,85353,78153,78203,595715.157.043
31 mar 20213,87903,92403,81703,81703,629024.132.557
30 mar 20213,90003,95803,83803,83803,649024.877.502
29 mar 20213,99504,02703,80003,87703,686027.636.549
26 mar 20214,02604,05903,99204,02703,82879.860.479
25 mar 20213,96504,03903,94403,98803,791616.847.370
24 mar 20214,01404,01503,92504,00303,805832.467.031
23 mar 20213,98004,05603,93804,03803,839121.149.986
22 mar 20214,01704,01703,95103,98303,786814.573.055
19 mar 20214,07004,09904,02104,03603,837228.868.040
18 mar 20214,11004,13604,05404,12303,919915.198.760
17 mar 20214,09904,13504,03504,09303,891412.868.299
16 mar 20214,10004,12804,05104,09703,895215.140.838
15 mar 20214,02104,13804,01104,07003,869527.137.825
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...