Mercados españoles cerrados
S&P 500
4.002,87 +51,30 (+1,30%) Nasdaq
11.860,11 +184,57 (+1,58%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0772 +0,0046 (+0,4309%) Petróleo Brent
75,18 +1,39 (+1,88%) BTC-EUR
26.049,68 -3,03 (-0,01%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 3,7900 | 3,8700 | 3,7680 | 3,8400 | 3,8400 | 12.435.218 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 3,7240 | 3,7600 | 3,6720 | 3,7020 | 3,7020 | 82.031.339 |
| 16 mar 2023 | 3,7840 | 3,7840 | 3,7190 | 3,7220 | 3,7220 | 34.271.087 |
| 15 mar 2023 | 3,8340 | 3,8690 | 3,7390 | 3,7530 | 3,7530 | 17.583.893 |
| 14 mar 2023 | 3,7970 | 3,8230 | 3,7700 | 3,8110 | 3,8110 | 14.147.316 |
| 13 mar 2023 | 3,9200 | 3,9200 | 3,7950 | 3,8100 | 3,8100 | 17.049.052 |
| 10 mar 2023 | 3,9000 | 3,9320 | 3,8790 | 3,9170 | 3,9170 | 10.533.175 |
| 09 mar 2023 | 3,9340 | 3,9590 | 3,9220 | 3,9290 | 3,9290 | 6.870.152 |
| 08 mar 2023 | 3,9260 | 3,9460 | 3,8990 | 3,9340 | 3,9340 | 10.748.004 |
| 07 mar 2023 | 3,9550 | 3,9730 | 3,9240 | 3,9330 | 3,9330 | 32.053.619 |
| 06 mar 2023 | 3,9220 | 3,9680 | 3,9220 | 3,9650 | 3,9650 | 8.305.662 |
| 03 mar 2023 | 3,9000 | 3,9190 | 3,8660 | 3,9000 | 3,9000 | 9.766.466 |
| 02 mar 2023 | 3,8900 | 3,9220 | 3,8650 | 3,8930 | 3,8930 | 10.392.107 |
| 01 mar 2023 | 3,8630 | 3,9930 | 3,8560 | 3,8930 | 3,8930 | 20.795.617 |
| 28 feb 2023 | 3,9120 | 3,9230 | 3,8360 | 3,8490 | 3,8490 | 25.874.970 |
| 27 feb 2023 | 3,9000 | 3,9230 | 3,8940 | 3,9130 | 3,9130 | 18.249.980 |
| 24 feb 2023 | 3,8610 | 3,9500 | 3,8600 | 3,9040 | 3,9040 | 16.996.547 |
| 23 feb 2023 | 3,8500 | 3,9570 | 3,8030 | 3,8670 | 3,8670 | 23.146.319 |
| 22 feb 2023 | 3,7550 | 3,8230 | 3,7430 | 3,8090 | 3,8090 | 12.980.493 |
| 21 feb 2023 | 3,7850 | 3,8100 | 3,7570 | 3,7660 | 3,7660 | 8.397.383 |
| 20 feb 2023 | 3,7740 | 3,7980 | 3,7610 | 3,7890 | 3,7890 | 11.048.445 |
| 17 feb 2023 | 3,7650 | 3,8300 | 3,7440 | 3,8160 | 3,8160 | 15.872.264 |
| 16 feb 2023 | 3,7150 | 3,8050 | 3,7140 | 3,7710 | 3,7710 | 20.751.471 |
| 15 feb 2023 | 3,6850 | 3,7100 | 3,6650 | 3,7010 | 3,7010 | 11.814.651 |
| 14 feb 2023 | 3,5600 | 3,6850 | 3,5600 | 3,6620 | 3,6620 | 30.005.962 |
| 13 feb 2023 | 3,5600 | 3,5730 | 3,5220 | 3,5360 | 3,5360 | 7.216.324 |
| 10 feb 2023 | 3,5090 | 3,5600 | 3,5010 | 3,5570 | 3,5570 | 11.043.219 |
| 09 feb 2023 | 3,5520 | 3,5850 | 3,5150 | 3,5230 | 3,5230 | 9.390.778 |
| 08 feb 2023 | 3,4950 | 3,5560 | 3,4900 | 3,5560 | 3,5560 | 15.384.300 |
| 07 feb 2023 | 3,4310 | 3,4940 | 3,4170 | 3,4940 | 3,4940 | 18.466.197 |
| 06 feb 2023 | 3,4540 | 3,4770 | 3,4350 | 3,4410 | 3,4410 | 11.433.502 |
| 03 feb 2023 | 3,5420 | 3,5420 | 3,4640 | 3,4640 | 3,4640 | 16.452.014 |
| 02 feb 2023 | 3,5010 | 3,5490 | 3,4950 | 3,5420 | 3,5420 | 16.403.425 |
| 01 feb 2023 | 3,4800 | 3,5020 | 3,4470 | 3,4950 | 3,4950 | 13.225.878 |
| 31 ene 2023 | 3,5100 | 3,5110 | 3,4710 | 3,4870 | 3,4870 | 10.327.477 |
| 30 ene 2023 | 3,4920 | 3,5180 | 3,4790 | 3,5040 | 3,5040 | 8.976.821 |
| 27 ene 2023 | 3,4590 | 3,4810 | 3,4320 | 3,4810 | 3,4810 | 48.425.352 |
| 26 ene 2023 | 3,5000 | 3,5090 | 3,4490 | 3,4510 | 3,4510 | 11.511.659 |
| 25 ene 2023 | 3,5420 | 3,5430 | 3,4350 | 3,4820 | 3,4820 | 17.837.110 |
| 24 ene 2023 | 3,5860 | 3,5980 | 3,5310 | 3,5420 | 3,5420 | 11.379.468 |
| 23 ene 2023 | 3,5800 | 3,6340 | 3,5750 | 3,5860 | 3,5860 | 11.096.663 |
| 20 ene 2023 | 3,5410 | 3,5710 | 3,5240 | 3,5710 | 3,5710 | 9.414.795 |
| 19 ene 2023 | 3,5580 | 3,5640 | 3,5030 | 3,5220 | 3,5220 | 14.438.519 |
| 18 ene 2023 | 3,6400 | 3,6410 | 3,5600 | 3,5680 | 3,5680 | 39.744.793 |
| 17 ene 2023 | 3,6370 | 3,6440 | 3,6010 | 3,6250 | 3,6250 | 34.868.753 |
| 16 ene 2023 | 3,6420 | 3,6610 | 3,6110 | 3,6330 | 3,6330 | 9.635.546 |
| 13 ene 2023 | 3,6400 | 3,6650 | 3,6170 | 3,6290 | 3,6290 | 9.574.419 |
| 12 ene 2023 | 3,6000 | 3,6540 | 3,6000 | 3,6340 | 3,6340 | 17.179.530 |
| 11 ene 2023 | 3,5850 | 3,6150 | 3,5730 | 3,5860 | 3,5860 | 11.693.700 |
| 10 ene 2023 | 3,5610 | 3,5830 | 3,5450 | 3,5680 | 3,5680 | 10.088.251 |
| 09 ene 2023 | 3,5500 | 3,5640 | 3,5170 | 3,5500 | 3,5500 | 13.036.702 |
| 06 ene 2023 | 3,5500 | 3,5830 | 3,5350 | 3,5520 | 3,5520 | 9.208.953 |
| 05 ene 2023 | 3,5150 | 3,5430 | 3,4980 | 3,5430 | 3,5430 | 12.867.078 |
| 04 ene 2023 | 3,4740 | 3,5400 | 3,4620 | 3,5370 | 3,5370 | 14.922.271 |
| 03 ene 2023 | 3,4550 | 3,4860 | 3,4400 | 3,4540 | 3,4540 | 10.420.608 |
| 02 ene 2023 | 3,4050 | 3,4680 | 3,3940 | 3,4440 | 3,4440 | 6.152.649 |
| 30 dic 2022 | 3,4300 | 3,4360 | 3,3740 | 3,3850 | 3,3850 | 10.782.470 |
| 29 dic 2022 | 3,3770 | 3,4480 | 3,3660 | 3,4460 | 3,4460 | 12.785.035 |
| 28 dic 2022 | 3,3750 | 3,4100 | 3,3740 | 3,3880 | 3,3880 | 24.005.908 |
| 27 dic 2022 | 3,3840 | 3,4030 | 3,3460 | 3,3750 | 3,3750 | 8.833.279 |
| 23 dic 2022 | 3,3550 | 3,4020 | 3,3530 | 3,3830 | 3,3830 | 19.237.948 |
| 22 dic 2022 | 3,3440 | 3,3740 | 3,3320 | 3,3580 | 3,3580 | 53.443.163 |
| 21 dic 2022 | 3,2960 | 3,3430 | 3,2820 | 3,3420 | 3,3420 | 17.299.231 |
| 20 dic 2022 | 3,2690 | 3,3160 | 3,2590 | 3,2850 | 3,2850 | 13.113.908 |
| 19 dic 2022 | 3,2550 | 3,2970 | 3,2400 | 3,2900 | 3,2900 | 79.115.945 |
| 16 dic 2022 | 3,2970 | 3,2980 | 3,2180 | 3,2460 | 3,2460 | 187.362.520 |
| 15 dic 2022 | 3,3100 | 3,3350 | 3,2840 | 3,3090 | 3,3090 | 17.045.623 |
| 14 dic 2022 | 3,3000 | 3,3400 | 3,2850 | 3,3270 | 3,3270 | 21.342.399 |
| 13 dic 2022 | 3,3370 | 3,3370 | 3,2600 | 3,2920 | 3,2920 | 24.059.228 |
| 12 dic 2022 | 3,4800 | 3,4940 | 3,4420 | 3,4620 | 3,4620 | 17.096.452 |
| 09 dic 2022 | 3,4350 | 3,4740 | 3,4180 | 3,4740 | 3,4740 | 15.243.262 |
| 08 dic 2022 | 3,5100 | 3,5110 | 3,4230 | 3,4230 | 3,4230 | 22.054.879 |
| 07 dic 2022 | 3,5630 | 3,5780 | 3,5080 | 3,5080 | 3,5080 | 40.767.211 |
| 06 dic 2022 | 3,5300 | 3,5770 | 3,5200 | 3,5770 | 3,5770 | 11.562.572 |
| 05 dic 2022 | 3,5700 | 3,5770 | 3,5320 | 3,5350 | 3,5350 | 14.111.046 |
| 02 dic 2022 | 3,6120 | 3,6220 | 3,5660 | 3,5800 | 3,5800 | 67.219.434 |
| 01 dic 2022 | 3,6100 | 3,6530 | 3,6010 | 3,6380 | 3,6380 | 57.824.295 |
| 30 nov 2022 | 3,5960 | 3,6110 | 3,5510 | 3,5850 | 3,5850 | 32.484.222 |
| 29 nov 2022 | 3,6000 | 3,6100 | 3,5550 | 3,5900 | 3,5900 | 17.215.662 |
| 28 nov 2022 | 3,6490 | 3,6560 | 3,6000 | 3,6100 | 3,6100 | 75.347.951 |
| 25 nov 2022 | 3,6500 | 3,6710 | 3,6350 | 3,6530 | 3,6530 | 9.080.814 |
| 24 nov 2022 | 3,5860 | 3,6600 | 3,5780 | 3,6450 | 3,6450 | 10.793.191 |
| 23 nov 2022 | 3,6140 | 3,6210 | 3,5770 | 3,5880 | 3,5880 | 10.957.244 |
| 22 nov 2022 | 3,5800 | 3,6240 | 3,5740 | 3,6050 | 3,6050 | 11.154.490 |
| 21 nov 2022 | 3,5350 | 3,6000 | 3,5350 | 3,5920 | 3,5920 | 9.170.438 |
| 18 nov 2022 | 3,5250 | 3,5440 | 3,5060 | 3,5410 | 3,5410 | 12.372.159 |
| 17 nov 2022 | 3,4910 | 3,5060 | 3,4560 | 3,4970 | 3,4970 | 9.168.837 |
| 16 nov 2022 | 3,5390 | 3,5430 | 3,4630 | 3,4870 | 3,4870 | 15.511.990 |
| 15 nov 2022 | 3,6050 | 3,6220 | 3,5260 | 3,5450 | 3,5450 | 16.486.168 |
| 14 nov 2022 | 3,6000 | 3,6500 | 3,5930 | 3,6110 | 3,6110 | 9.987.446 |
| 11 nov 2022 | 3,6200 | 3,6260 | 3,5510 | 3,5830 | 3,5830 | 13.069.345 |
| 10 nov 2022 | 3,6140 | 3,6800 | 3,5960 | 3,6240 | 3,6240 | 15.750.363 |
| 09 nov 2022 | 3,6200 | 3,6210 | 3,5810 | 3,6110 | 3,6110 | 9.603.807 |
| 08 nov 2022 | 3,5900 | 3,6550 | 3,5800 | 3,6180 | 3,6180 | 11.063.915 |
| 07 nov 2022 | 3,6390 | 3,6400 | 3,5530 | 3,5760 | 3,5760 | 14.994.818 |
| 04 nov 2022 | 3,5000 | 3,6360 | 3,4350 | 3,6270 | 3,6270 | 48.517.492 |
| 03 nov 2022 | 3,5300 | 3,5390 | 3,4850 | 3,5080 | 3,5080 | 10.556.592 |
| 02 nov 2022 | 3,5130 | 3,5470 | 3,4810 | 3,5390 | 3,5390 | 10.593.915 |
| 01 nov 2022 | 3,5090 | 3,5560 | 3,4900 | 3,5050 | 3,5050 | 11.727.532 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
