TEF.MC - Telefónica, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 abr. 2020 | 4,4120 | 4,4200 | 4,2320 | 4,3240 | 4,3240 | 14.646.855 |
| 08 abr. 2020 | 4,3200 | 4,3870 | 4,2450 | 4,3680 | 4,3680 | 9.951.979 |
| 07 abr. 2020 | 4,4490 | 4,5100 | 4,3200 | 4,3960 | 4,3960 | 19.007.949 |
| 06 abr. 2020 | 4,1600 | 4,3300 | 4,1220 | 4,3200 | 4,3200 | 18.680.205 |
| 03 abr. 2020 | 4,0550 | 4,0780 | 3,9800 | 4,0450 | 4,0450 | 21.188.893 |
| 02 abr. 2020 | 4,0500 | 4,0940 | 3,8720 | 4,0690 | 4,0690 | 19.961.604 |
| 01 abr. 2020 | 4,0700 | 4,1620 | 4,0020 | 4,0200 | 4,0200 | 19.143.007 |
| 31 mar. 2020 | 4,1670 | 4,1980 | 4,0510 | 4,1735 | 4,1735 | 18.764.725 |
| 30 mar. 2020 | 4,0800 | 4,1725 | 4,0000 | 4,1380 | 4,1380 | 17.716.315 |
| 27 mar. 2020 | 4,2350 | 4,2350 | 4,0465 | 4,1290 | 4,1290 | 37.800.448 |
| 26 mar. 2020 | 4,3500 | 4,3690 | 4,1700 | 4,2765 | 4,2765 | 34.898.707 |
| 25 mar. 2020 | 4,6395 | 4,6400 | 4,3000 | 4,4500 | 4,4500 | 21.435.687 |
| 24 mar. 2020 | 4,3760 | 4,5130 | 4,2600 | 4,5130 | 4,5130 | 22.075.839 |
| 23 mar. 2020 | 4,2610 | 4,3900 | 4,1680 | 4,2200 | 4,2200 | 21.544.533 |
| 20 mar. 2020 | 4,8385 | 4,8500 | 4,3000 | 4,3915 | 4,3915 | 41.238.851 |
| 19 mar. 2020 | 4,4485 | 4,7900 | 4,3900 | 4,6530 | 4,6530 | 43.424.708 |
| 18 mar. 2020 | 4,2950 | 4,8345 | 4,0500 | 4,3465 | 4,3465 | 37.691.001 |
| 17 mar. 2020 | 3,8880 | 4,4130 | 3,6525 | 4,3375 | 4,3375 | 31.490.666 |
| 16 mar. 2020 | 3,8720 | 3,8790 | 3,5330 | 3,6820 | 3,6820 | 56.215.290 |
| 13 mar. 2020 | 4,0000 | 4,2800 | 3,7240 | 3,8835 | 3,8835 | 39.057.496 |
| 12 mar. 2020 | 4,1645 | 4,2375 | 3,7830 | 3,8005 | 3,8005 | 67.384.182 |
| 11 mar. 2020 | 4,4775 | 4,6390 | 4,3700 | 4,4190 | 4,4190 | 35.210.318 |
| 10 mar. 2020 | 4,6710 | 4,8115 | 4,4000 | 4,4110 | 4,4110 | 35.555.813 |
| 09 mar. 2020 | 4,7785 | 4,9155 | 4,5935 | 4,5935 | 4,5935 | 48.903.877 |
| 06 mar. 2020 | 5,1000 | 5,1630 | 5,0230 | 5,0930 | 5,0930 | 25.588.994 |
| 05 mar. 2020 | 5,4010 | 5,4100 | 5,1600 | 5,1960 | 5,1960 | 24.766.695 |
| 04 mar. 2020 | 5,3010 | 5,3920 | 5,2570 | 5,3860 | 5,3860 | 27.979.874 |
| 03 mar. 2020 | 5,4000 | 5,4470 | 5,2610 | 5,2830 | 5,2830 | 42.605.257 |
| 02 mar. 2020 | 5,4800 | 5,4860 | 5,2430 | 5,3430 | 5,3430 | 27.642.494 |
| 28 feb. 2020 | 5,6100 | 5,6140 | 5,2850 | 5,3600 | 5,3600 | 49.989.054 |
| 27 feb. 2020 | 5,8000 | 5,8380 | 5,6240 | 5,7040 | 5,7040 | 34.481.274 |
| 26 feb. 2020 | 5,7990 | 5,8850 | 5,7010 | 5,8430 | 5,8430 | 28.122.223 |
| 25 feb. 2020 | 6,0360 | 6,0400 | 5,8060 | 5,8230 | 5,8230 | 31.465.500 |
| 24 feb. 2020 | 6,0000 | 6,1060 | 5,9600 | 5,9970 | 5,9970 | 24.057.702 |
| 21 feb. 2020 | 6,2540 | 6,2580 | 6,0830 | 6,1100 | 6,1100 | 33.388.913 |
| 20 feb. 2020 | 6,3500 | 6,3760 | 6,1320 | 6,2900 | 6,2900 | 40.838.235 |
| 19 feb. 2020 | 6,5400 | 6,5700 | 6,4260 | 6,5400 | 6,5400 | 17.043.998 |
| 18 feb. 2020 | 6,3500 | 6,5320 | 6,3440 | 6,5310 | 6,5310 | 21.724.360 |
| 17 feb. 2020 | 6,2760 | 6,3900 | 6,2610 | 6,3830 | 6,3830 | 12.130.047 |
| 14 feb. 2020 | 6,2270 | 6,2870 | 6,2190 | 6,2470 | 6,2470 | 8.898.143 |
| 13 feb. 2020 | 6,2950 | 6,3130 | 6,1950 | 6,2340 | 6,2340 | 17.853.862 |
| 12 feb. 2020 | 6,2000 | 6,3300 | 6,1820 | 6,3300 | 6,3300 | 32.325.011 |
| 11 feb. 2020 | 6,2000 | 6,2310 | 6,1610 | 6,1700 | 6,1700 | 17.779.727 |
| 10 feb. 2020 | 6,2000 | 6,2670 | 6,1670 | 6,1770 | 6,1770 | 6.697.569 |
| 07 feb. 2020 | 6,2080 | 6,2310 | 6,1860 | 6,2160 | 6,2160 | 8.946.934 |
| 06 feb. 2020 | 6,1700 | 6,2510 | 6,1690 | 6,2220 | 6,2220 | 11.833.490 |
| 05 feb. 2020 | 6,1600 | 6,1870 | 6,1250 | 6,1590 | 6,1590 | 14.572.011 |
| 04 feb. 2020 | 6,1400 | 6,2120 | 6,1200 | 6,1770 | 6,1770 | 9.970.287 |
| 03 feb. 2020 | 6,1500 | 6,1690 | 6,0800 | 6,1100 | 6,1100 | 13.244.365 |
| 31 ene. 2020 | 6,1530 | 6,2200 | 6,1010 | 6,1090 | 6,1090 | 16.763.083 |
| 30 ene. 2020 | 6,1500 | 6,1830 | 6,1220 | 6,1590 | 6,1590 | 14.895.119 |
| 29 ene. 2020 | 6,2500 | 6,2950 | 6,1880 | 6,2000 | 6,2000 | 11.989.599 |
| 28 ene. 2020 | 6,0980 | 6,2750 | 6,0670 | 6,2690 | 6,2690 | 14.423.037 |
| 27 ene. 2020 | 6,0700 | 6,1040 | 6,0260 | 6,0420 | 6,0420 | 10.797.241 |
| 24 ene. 2020 | 6,1950 | 6,2200 | 6,1050 | 6,1180 | 6,1180 | 16.638.176 |
| 23 ene. 2020 | 6,2490 | 6,2650 | 6,1360 | 6,1820 | 6,1820 | 16.960.518 |
| 22 ene. 2020 | 6,3680 | 6,3680 | 6,2240 | 6,2670 | 6,2670 | 22.833.275 |
| 21 ene. 2020 | 6,2830 | 6,3900 | 6,2590 | 6,3320 | 6,3320 | 45.447.986 |
| 20 ene. 2020 | 6,2060 | 6,3230 | 6,1690 | 6,3170 | 6,3170 | 21.495.345 |
| 17 ene. 2020 | 6,1300 | 6,1650 | 6,1150 | 6,1500 | 6,1500 | 35.435.596 |
| 16 ene. 2020 | 6,0210 | 6,1000 | 5,9920 | 6,1000 | 6,1000 | 12.206.027 |
| 15 ene. 2020 | 6,0620 | 6,0660 | 5,9800 | 6,0370 | 6,0370 | 17.461.350 |
| 14 ene. 2020 | 6,0960 | 6,0980 | 6,0490 | 6,0660 | 6,0660 | 16.683.877 |
| 13 ene. 2020 | 6,1820 | 6,1850 | 6,0780 | 6,0970 | 6,0970 | 19.125.319 |
| 10 ene. 2020 | 6,1890 | 6,2070 | 6,1330 | 6,1790 | 6,1790 | 10.062.615 |
| 09 ene. 2020 | 6,1980 | 6,2300 | 6,1620 | 6,1810 | 6,1810 | 12.306.386 |
| 08 ene. 2020 | 6,2370 | 6,2670 | 6,1570 | 6,1610 | 6,1610 | 20.622.100 |
| 07 ene. 2020 | 6,3450 | 6,3790 | 6,2410 | 6,2490 | 6,2490 | 12.480.889 |
| 06 ene. 2020 | 6,3070 | 6,3450 | 6,2280 | 6,3450 | 6,3450 | 7.527.476 |
| 03 ene. 2020 | 6,3190 | 6,3520 | 6,2600 | 6,3370 | 6,3370 | 23.660.471 |
| 02 ene. 2020 | 6,2800 | 6,3590 | 6,2600 | 6,3320 | 6,3320 | 18.745.661 |
| 31 dic. 2019 | 6,2930 | 6,3000 | 6,2000 | 6,2270 | 6,2270 | 7.967.845 |
| 30 dic. 2019 | 6,3760 | 6,4240 | 6,3200 | 6,3200 | 6,3200 | 15.077.576 |
| 27 dic. 2019 | 6,3280 | 6,4170 | 6,3140 | 6,4140 | 6,4140 | 14.788.693 |
| 25 dic. 2019 | 6,4120 | 6,4120 | 6,4120 | 6,4120 | 6,4120 | - |
| 24 dic. 2019 | 6,4200 | 6,4370 | 6,3660 | 6,4120 | 6,4120 | 6.379.538 |
| 23 dic. 2019 | 6,5000 | 6,5200 | 6,4260 | 6,4540 | 6,4540 | 53.400.569 |
| 20 dic. 2019 | 6,4800 | 6,5330 | 6,4350 | 6,5330 | 6,5330 | 225.035.128 |
| 19 dic. 2019 | 6,5750 | 6,5910 | 6,4550 | 6,4780 | 6,4780 | 188.643.074 |
| 18 dic. 2019 | 6,6100 | 6,6310 | 6,5720 | 6,5790 | 6,5790 | 155.549.294 |
| 17 dic. 2019 | 6,6580 | 6,6840 | 6,6210 | 6,6210 | 6,6210 | 17.479.101 |
| 17 dic. 2019 | 0.2 Dividendo | |||||
| 16 dic. 2019 | 6,7880 | 6,8580 | 6,7600 | 6,8510 | 6,6510 | 59.780.558 |
| 13 dic. 2019 | 6,7900 | 6,8190 | 6,7180 | 6,7260 | 6,5296 | 15.430.915 |
| 12 dic. 2019 | 6,7780 | 6,7820 | 6,6720 | 6,6930 | 6,4976 | 14.783.157 |
| 11 dic. 2019 | 6,7050 | 6,7990 | 6,6610 | 6,7610 | 6,5636 | 44.458.518 |
| 10 dic. 2019 | 6,7800 | 6,7810 | 6,6560 | 6,7430 | 6,5462 | 17.521.998 |
| 09 dic. 2019 | 6,8630 | 6,8660 | 6,7610 | 6,7610 | 6,5636 | 10.729.934 |
| 06 dic. 2019 | 6,7950 | 6,8940 | 6,7750 | 6,8680 | 6,6675 | 138.790.250 |
| 05 dic. 2019 | 6,8600 | 6,8800 | 6,7850 | 6,7850 | 6,5869 | 156.164.750 |
| 04 dic. 2019 | 6,7130 | 6,8590 | 6,6900 | 6,8430 | 6,6432 | 100.463.546 |
| 03 dic. 2019 | 6,8280 | 6,8420 | 6,7030 | 6,7170 | 6,5209 | 41.697.182 |
| 02 dic. 2019 | 7,0000 | 7,0100 | 6,7960 | 6,7960 | 6,5976 | 29.955.774 |
| 29 nov. 2019 | 6,8500 | 6,9920 | 6,8300 | 6,9520 | 6,7491 | 17.420.961 |
| 28 nov. 2019 | 6,8490 | 6,9130 | 6,8200 | 6,8560 | 6,6559 | 13.551.660 |
| 27 nov. 2019 | 6,7060 | 6,7970 | 6,6710 | 6,7770 | 6,5792 | 11.929.957 |
| 26 nov. 2019 | 6,7550 | 6,7640 | 6,6760 | 6,6760 | 6,4811 | 13.427.407 |
| 25 nov. 2019 | 6,7800 | 6,7980 | 6,7520 | 6,7590 | 6,5617 | 7.268.255 |
| 22 nov. 2019 | 6,7280 | 6,7980 | 6,7100 | 6,7650 | 6,5675 | 11.581.087 |
| 21 nov. 2019 | 6,6620 | 6,7130 | 6,6500 | 6,6730 | 6,4782 | 10.687.764 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.