Mercados españoles cerrados en 4 hrs 10 min

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7370-0,0350 (-0,93%)
A partir del 1:05PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 20213,78103,81003,72303,73703,73702.280.116
20 ene. 20213,75903,78703,71803,77203,77207.011.878
19 ene. 20213,75303,81203,74403,75103,751010.037.682
18 ene. 20213,74603,74603,68003,73503,735020.224.944
15 ene. 20213,81503,86903,72703,75003,750020.265.955
14 ene. 20213,87603,89703,80003,83503,835020.969.996
13 ene. 20213,80004,00003,75103,94703,947038.401.853
12 ene. 20213,58003,61703,56303,59903,599027.905.476
11 ene. 20213,56003,59703,53003,55403,554014.966.811
08 ene. 20213,61703,62603,54403,56703,567016.315.193
07 ene. 20213,51103,59803,43503,58403,584061.164.685
06 ene. 20213,35003,54003,33103,48703,487019.993.932
05 ene. 20213,29203,38203,26403,32303,323010.360.057
04 ene. 20213,30703,36403,23903,29903,299013.672.612
31 dic. 20203,25003,26603,22303,24503,24507.960.627
30 dic. 20203,29103,30703,25103,27103,271012.656.744
29 dic. 20203,30303,33503,23103,29203,292022.083.440
28 dic. 20203,42603,42803,28103,28103,281011.515.654
24 dic. 20203,31903,37103,30703,33803,33804.962.913
23 dic. 20203,20703,30003,20003,29603,296034.756.370
22 dic. 20203,15703,20203,12303,20203,202045.576.793
21 dic. 20203,25003,26003,14503,15803,158031.426.649
18 dic. 20203,33703,36903,30303,32303,323067.871.176
17 dic. 20203,42003,43403,35203,35903,359020.798.988
16 dic. 20203,48103,52403,40103,42703,427019.526.636
15 dic. 20203,52003,52503,44703,46803,468021.467.765
14 dic. 20203,58003,62803,52603,52603,526048.354.532
11 dic. 20203,66903,66903,50103,54803,548029.853.623
11 dic. 20200.194 Dividendo
10 dic. 20203,86003,94703,83203,86103,667047.138.628
09 dic. 20203,77003,89303,75303,85603,662317.694.578
08 dic. 20203,82403,84603,73003,76103,572018.590.912
07 dic. 20203,84603,88003,79003,84503,651814.582.305
04 dic. 20203,67203,84203,66003,78503,594826.418.090
03 dic. 20203,72003,74003,61903,66703,482718.364.513
02 dic. 20203,68003,73703,62003,73703,549216.347.143
01 dic. 20203,72203,77103,65103,68003,495123.561.476
30 nov. 20203,70903,71903,63403,65703,473327.432.323
27 nov. 20203,65003,77803,65003,73603,548316.819.621
26 nov. 20203,71003,71503,64403,69503,509314.885.864
25 nov. 20203,60003,75503,58103,70903,522639.983.140
24 nov. 20203,37003,59203,35003,59203,411530.696.838
23 nov. 20203,42603,45203,26303,29603,130430.657.580
20 nov. 20203,46203,48903,41803,42603,253951.108.968
19 nov. 20203,52103,53003,45803,46403,289917.376.501
18 nov. 20203,51803,58503,49603,57803,398216.890.963
17 nov. 20203,49603,51803,42303,51803,341216.954.292
16 nov. 20203,43703,59603,39603,49803,322225.860.916
13 nov. 20203,32103,40503,31303,36803,198814.696.213
12 nov. 20203,32403,40403,28103,34103,173119.461.776
11 nov. 20203,40003,44003,29603,34203,174122.901.843
10 nov. 20203,18003,38603,10203,38603,215937.677.396
09 nov. 20202,84103,19302,82503,17603,016443.866.371
06 nov. 20202,87102,92302,79402,79402,653619.713.234
05 nov. 20202,90002,92702,85902,89402,748612.783.235
04 nov. 20202,84102,89002,79502,88602,741016.570.422
03 nov. 20202,89902,92302,85402,88902,743815.244.019
02 nov. 20202,81302,89402,75202,88402,739116.665.809
30 oct. 20202,79502,85502,75002,80602,665018.776.009
29 oct. 20202,94003,00102,71102,81402,672645.533.926
28 oct. 20202,96003,00302,90702,96902,819824.956.270
27 oct. 20203,08703,08702,97802,99502,844516.374.264
26 oct. 20203,02603,14003,01003,06802,913812.321.436
23 oct. 20202,99303,08702,98003,07502,920516.309.444
22 oct. 20202,98003,00902,94303,00402,853115.228.547
21 oct. 20203,03703,05502,95903,00002,849320.035.971
20 oct. 20203,00703,05602,92803,02402,872119.286.983
19 oct. 20203,05503,11702,96503,00702,855912.273.510
16 oct. 20203,07203,10702,99003,05202,898612.240.791
15 oct. 20203,01803,06402,97103,05202,898616.459.399
14 oct. 20203,06603,10703,02103,07402,91959.068.124
13 oct. 20203,13803,15203,04203,05702,903419.531.108
12 oct. 20203,22303,25703,10503,13502,977520.745.925
09 oct. 20203,23803,27803,17703,18803,027813.378.925
08 oct. 20203,17303,26403,16403,23403,071513.135.643
07 oct. 20203,25903,26603,13203,14602,987919.583.087
06 oct. 20203,16003,31503,10003,24203,079127.244.797
05 oct. 20202,93203,14502,92403,13902,981325.001.094
02 oct. 20202,88002,93702,85502,89802,752419.550.789
01 oct. 20202,98003,05702,88402,88402,739123.956.552
30 sept. 20202,86402,97202,85202,93702,789421.447.733
29 sept. 20202,99002,99002,87302,87302,728617.037.011
28 sept. 20202,99803,03102,94502,98502,835019.184.577
25 sept. 20203,00303,05402,95002,96002,811321.192.971
24 sept. 20202,92403,04902,90502,97602,826517.709.780
23 sept. 20203,05103,06002,95402,95402,805634.229.349
22 sept. 20203,04603,09802,95303,02602,874036.145.347
21 sept. 20203,10003,10002,97002,99302,842628.791.802
18 sept. 2020------
17 sept. 20203,22503,25203,15603,23603,073416.867.650
16 sept. 20203,25503,27703,21503,25103,087716.818.152
15 sept. 20203,28203,28903,21703,28303,118022.606.225
14 sept. 20203,28203,32003,25003,28003,115218.508.264
11 sept. 20203,26503,27903,18603,25803,094316.332.017
10 sept. 20203,32203,32303,24503,27003,105720.225.305
09 sept. 20203,26503,34703,24603,34203,174119.566.273
08 sept. 20203,31003,36003,23803,27603,111436.099.315
07 sept. 20203,30803,32703,21703,31603,149421.722.994
04 sept. 20203,32903,38403,25603,29603,130422.041.240
03 sept. 20203,27503,38603,27503,32603,158919.075.006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...