TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 20206,546,576,436,546,5417.043.998
18 feb. 20206,356,536,346,536,5321.364.360
17 feb. 20206,286,396,266,386,3812.130.047
14 feb. 20206,236,296,226,256,258.898.143
13 feb. 20206,306,316,206,236,2317.853.862
12 feb. 20206,206,336,186,336,3332.325.011
11 feb. 20206,206,236,166,176,1717.779.727
10 feb. 20206,206,276,176,186,186.697.569
07 feb. 20206,216,236,196,226,228.946.934
06 feb. 20206,176,256,176,226,2211.833.490
05 feb. 20206,166,196,136,166,1614.572.011
04 feb. 20206,146,216,126,186,189.970.287
03 feb. 20206,156,176,086,116,1113.244.365
31 ene. 20206,156,226,106,116,1116.763.083
30 ene. 20206,156,186,126,166,1614.895.119
29 ene. 20206,256,306,196,206,2011.989.599
28 ene. 20206,106,286,076,276,2714.423.037
27 ene. 20206,076,106,036,046,0410.797.241
24 ene. 20206,206,226,116,126,1216.638.176
23 ene. 20206,256,266,146,186,1816.960.518
22 ene. 20206,376,376,226,276,2722.833.275
21 ene. 20206,286,396,266,336,3345.447.986
20 ene. 20206,216,326,176,326,3221.495.345
17 ene. 20206,136,166,116,156,1535.435.596
16 ene. 20206,026,105,996,106,1012.206.027
15 ene. 20206,066,075,986,046,0417.461.350
14 ene. 20206,106,106,056,076,0716.683.877
13 ene. 20206,186,186,086,106,1019.125.319
10 ene. 20206,196,216,136,186,1810.062.615
09 ene. 20206,206,236,166,186,1812.306.386
08 ene. 20206,246,276,166,166,1620.622.100
07 ene. 20206,346,386,246,256,2512.480.889
06 ene. 20206,316,346,236,346,347.527.476
03 ene. 20206,326,356,266,346,3423.660.471
02 ene. 20206,286,366,266,336,3318.510.661
31 dic. 20196,296,306,206,236,237.967.845
30 dic. 20196,386,426,326,326,3215.077.576
27 dic. 20196,336,426,316,416,4114.788.693
25 dic. 20196,416,416,416,416,41-
24 dic. 20196,426,446,376,416,416.379.538
23 dic. 20196,506,526,436,456,4553.400.569
20 dic. 20196,486,536,436,536,53187.305.467
19 dic. 20196,576,596,456,486,48188.047.285
18 dic. 20196,616,636,576,586,58155.549.294
17 dic. 20196,666,686,626,626,6215.605.551
17 dic. 20190.2 Dividendo
16 dic. 20196,796,866,766,856,6552.748.475
13 dic. 20196,796,826,726,736,5315.430.410
12 dic. 20196,786,786,676,696,5014.473.157
11 dic. 20196,706,806,666,766,5644.458.518
10 dic. 20196,786,786,666,746,5516.321.998
09 dic. 20196,866,876,766,766,5610.646.609
06 dic. 20196,806,896,786,876,67137.164.790
05 dic. 20196,866,886,786,786,59155.651.670
04 dic. 20196,716,866,696,846,64100.463.546
03 dic. 20196,836,846,706,726,5241.382.182
02 dic. 20197,007,016,806,806,6029.955.774
29 nov. 20196,856,996,836,956,7516.192.561
28 nov. 20196,856,916,826,866,6613.167.860
27 nov. 20196,716,806,676,786,5811.929.957
26 nov. 20196,766,766,686,686,4812.817.407
25 nov. 20196,786,806,756,766,566.219.370
22 nov. 20196,736,806,716,766,5711.483.067
21 nov. 20196,666,716,656,676,4810.687.764
20 nov. 20196,706,716,636,716,5114.498.640
19 nov. 20196,746,786,726,736,538.896.686
18 nov. 20196,786,796,676,706,5015.896.074
15 nov. 20196,736,776,696,766,5633.539.852
14 nov. 20196,726,736,686,686,4923.714.332
13 nov. 20196,856,856,706,706,5113.720.276
12 nov. 20196,926,986,866,866,6511.929.435
11 nov. 20196,906,916,806,916,7011.033.256
08 nov. 20196,947,096,856,866,6621.707.904
07 nov. 20196,776,866,736,866,6612.567.451
06 nov. 20196,866,896,746,746,5522.697.359
05 nov. 20196,916,956,766,876,6725.414.598
04 nov. 20196,936,966,886,936,7315.552.764
01 nov. 20196,906,946,866,916,715.931.123
31 oct. 20196,906,926,826,886,6711.505.300
30 oct. 20196,936,966,826,876,679.827.438
29 oct. 20197,117,126,886,926,7221.120.468
28 oct. 20197,137,177,117,116,907.570.300
25 oct. 20197,167,197,107,156,947.797.887
24 oct. 20197,257,267,147,176,9613.700.988
23 oct. 20197,137,267,117,227,0113.982.769
22 oct. 20197,107,157,097,156,9414.449.483
21 oct. 20197,087,157,047,106,898.733.145
18 oct. 20197,017,077,007,076,868.314.291
17 oct. 20197,057,157,057,056,8411.209.327
16 oct. 20197,077,097,007,086,8723.366.031
15 oct. 20197,027,076,997,046,8422.399.978
14 oct. 20197,007,026,946,996,787.737.313
11 oct. 20196,917,046,907,046,8315.315.386
10 oct. 20196,826,916,796,896,698.257.961
09 oct. 20196,796,856,776,826,629.698.837
08 oct. 20196,896,906,746,776,5722.965.544
07 oct. 20196,786,896,776,876,6755.814.595
04 oct. 20196,806,816,686,816,6129.536.984
03 oct. 20196,766,816,736,776,5715.287.517
02 oct. 20196,947,006,786,786,5821.161.026
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines