Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
9.957,20 +21,10 (+0,21%) Euro Stoxx 50
4.335,73 -18,68 (-0,43%) Dólar/Euro
1,0951 -0,0008 (-0,08%) Petróleo Brent
80,75 +0,77 (+0,96%) Oro
2.013,90 +1,50 (+0,07%) Bitcoin EUR
33.834,80 -62,70 (-0,18%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:40AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 3,8350 | 3,8410 | 3,8160 | 3,8360 | 3,8360 | 2.614.596 |
| 27 nov 2023 | 3,8340 | 3,8590 | 3,8230 | 3,8400 | 3,8400 | 9.296.511 |
| 24 nov 2023 | 3,8400 | 3,8420 | 3,8070 | 3,8290 | 3,8290 | 7.427.236 |
| 23 nov 2023 | 3,8230 | 3,8510 | 3,8100 | 3,8380 | 3,8380 | 9.360.900 |
| 22 nov 2023 | 3,7960 | 3,8390 | 3,7870 | 3,8240 | 3,8240 | 9.342.740 |
| 21 nov 2023 | 3,8200 | 3,8200 | 3,7670 | 3,7820 | 3,7820 | 8.522.179 |
| 20 nov 2023 | 3,7530 | 3,8020 | 3,7530 | 3,7990 | 3,7990 | 9.110.071 |
| 17 nov 2023 | 3,7350 | 3,7660 | 3,7260 | 3,7530 | 3,7530 | 20.537.664 |
| 16 nov 2023 | 3,7180 | 3,7430 | 3,7150 | 3,7200 | 3,7200 | 8.472.877 |
| 15 nov 2023 | 3,7400 | 3,7620 | 3,7050 | 3,7110 | 3,7110 | 10.222.362 |
| 14 nov 2023 | 3,7500 | 3,7640 | 3,7270 | 3,7370 | 3,7370 | 7.887.766 |
| 13 nov 2023 | 3,7410 | 3,7580 | 3,7250 | 3,7500 | 3,7500 | 9.210.234 |
| 10 nov 2023 | 3,6900 | 3,7410 | 3,6830 | 3,7060 | 3,7060 | 7.531.303 |
| 09 nov 2023 | 3,7040 | 3,7280 | 3,6550 | 3,6910 | 3,6910 | 10.834.424 |
| 08 nov 2023 | 3,6820 | 3,8300 | 3,6230 | 3,6880 | 3,6880 | 21.858.006 |
| 07 nov 2023 | 3,6610 | 3,7230 | 3,6140 | 3,7050 | 3,7050 | 16.835.245 |
| 06 nov 2023 | 3,7500 | 3,7660 | 3,7150 | 3,7250 | 3,7250 | 8.604.130 |
| 03 nov 2023 | 3,6790 | 3,7560 | 3,6670 | 3,7530 | 3,7530 | 11.806.247 |
| 02 nov 2023 | 3,6070 | 3,6750 | 3,5970 | 3,6520 | 3,6520 | 9.390.913 |
| 01 nov 2023 | 3,6410 | 3,6510 | 3,5930 | 3,5980 | 3,5980 | 11.923.568 |
| 31 oct 2023 | 3,6280 | 3,6750 | 3,5950 | 3,6460 | 3,6460 | 8.577.559 |
| 30 oct 2023 | 3,5860 | 3,6790 | 3,5800 | 3,6110 | 3,6110 | 16.528.254 |
| 27 oct 2023 | 3,5620 | 3,6060 | 3,5610 | 3,5700 | 3,5700 | 8.840.389 |
| 26 oct 2023 | 3,5550 | 3,5700 | 3,5320 | 3,5590 | 3,5590 | 10.387.258 |
| 25 oct 2023 | 3,6250 | 3,6360 | 3,5550 | 3,5740 | 3,5740 | 17.557.812 |
| 24 oct 2023 | 3,6740 | 3,6740 | 3,6300 | 3,6550 | 3,6550 | 11.357.524 |
| 23 oct 2023 | 3,7310 | 3,7350 | 3,6600 | 3,6870 | 3,6870 | 11.243.677 |
| 20 oct 2023 | 3,7510 | 3,7900 | 3,6760 | 3,7360 | 3,7360 | 19.944.567 |
| 19 oct 2023 | 3,8280 | 3,8450 | 3,7600 | 3,8020 | 3,8020 | 10.753.685 |
| 18 oct 2023 | 3,8390 | 3,8870 | 3,8380 | 3,8480 | 3,8480 | 7.805.815 |
| 17 oct 2023 | 3,8480 | 3,8660 | 3,8300 | 3,8500 | 3,8500 | 4.442.105 |
| 16 oct 2023 | 3,8470 | 3,8600 | 3,8170 | 3,8470 | 3,8470 | 4.366.830 |
| 13 oct 2023 | 3,8440 | 3,8800 | 3,8290 | 3,8410 | 3,8410 | 4.949.700 |
| 12 oct 2023 | 3,8560 | 3,8750 | 3,8290 | 3,8460 | 3,8460 | 6.133.946 |
| 11 oct 2023 | 3,8450 | 3,8960 | 3,8350 | 3,8670 | 3,8670 | 9.654.541 |
| 10 oct 2023 | 3,8400 | 3,8850 | 3,8400 | 3,8550 | 3,8550 | 8.664.454 |
| 09 oct 2023 | 3,7700 | 3,8210 | 3,7600 | 3,8140 | 3,8140 | 7.847.111 |
| 06 oct 2023 | 3,8100 | 3,8250 | 3,7360 | 3,7880 | 3,7880 | 7.207.197 |
| 05 oct 2023 | 3,7620 | 3,8070 | 3,7260 | 3,7850 | 3,7850 | 7.198.980 |
| 04 oct 2023 | 3,7670 | 3,7960 | 3,7320 | 3,7380 | 3,7380 | 15.394.631 |
| 03 oct 2023 | 3,8200 | 3,8370 | 3,7450 | 3,7750 | 3,7750 | 12.204.582 |
| 02 oct 2023 | 3,8590 | 3,8860 | 3,8160 | 3,8230 | 3,8230 | 12.244.423 |
| 29 sept 2023 | 3,8870 | 3,8870 | 3,8250 | 3,8680 | 3,8680 | 10.848.046 |
| 28 sept 2023 | 3,8650 | 3,9010 | 3,8380 | 3,8680 | 3,8680 | 15.187.804 |
| 27 sept 2023 | 3,9230 | 3,9280 | 3,8460 | 3,8650 | 3,8650 | 29.973.063 |
| 26 sept 2023 | 3,9580 | 3,9590 | 3,9100 | 3,9320 | 3,9320 | 13.249.802 |
| 25 sept 2023 | 4,0300 | 4,0380 | 3,9310 | 3,9650 | 3,9650 | 10.662.306 |
| 22 sept 2023 | 4,0590 | 4,0610 | 4,0240 | 4,0420 | 4,0420 | 26.136.906 |
| 21 sept 2023 | 4,0880 | 4,0970 | 4,0380 | 4,0800 | 4,0800 | 10.198.271 |
| 20 sept 2023 | 4,0200 | 4,0980 | 4,0200 | 4,0890 | 4,0890 | 11.966.297 |
| 19 sept 2023 | 3,9920 | 4,0330 | 3,9900 | 4,0270 | 4,0270 | 8.107.232 |
| 18 sept 2023 | 3,9330 | 3,9970 | 3,9120 | 3,9870 | 3,9870 | 10.081.339 |
| 15 sept 2023 | 3,9620 | 3,9970 | 3,9300 | 3,9370 | 3,9370 | 25.817.317 |
| 14 sept 2023 | 3,9280 | 3,9500 | 3,8710 | 3,9450 | 3,9450 | 10.354.229 |
| 13 sept 2023 | 3,9370 | 3,9770 | 3,9160 | 3,9570 | 3,9570 | 9.564.602 |
| 12 sept 2023 | 3,9100 | 3,9730 | 3,9070 | 3,9400 | 3,9400 | 17.047.653 |
| 11 sept 2023 | 3,8620 | 3,9070 | 3,8580 | 3,8940 | 3,8940 | 7.095.095 |
| 08 sept 2023 | 3,8520 | 3,8660 | 3,8330 | 3,8460 | 3,8460 | 5.396.519 |
| 07 sept 2023 | 3,7720 | 3,8450 | 3,7610 | 3,8390 | 3,8390 | 10.062.494 |
| 06 sept 2023 | 3,8810 | 3,8890 | 3,7560 | 3,7610 | 3,7610 | 15.212.576 |
| 05 sept 2023 | 3,7410 | 3,7690 | 3,7100 | 3,7510 | 3,7510 | 7.413.892 |
| 04 sept 2023 | 3,8400 | 3,8420 | 3,7360 | 3,7530 | 3,7530 | 8.278.421 |
| 01 sept 2023 | 3,8250 | 3,8520 | 3,8210 | 3,8280 | 3,8280 | 4.238.836 |
| 31 ago 2023 | 3,8160 | 3,8620 | 3,8160 | 3,8240 | 3,8240 | 11.636.688 |
| 30 ago 2023 | 3,7950 | 3,8460 | 3,7900 | 3,8160 | 3,8160 | 10.169.849 |
| 29 ago 2023 | 3,7600 | 3,8050 | 3,7500 | 3,7950 | 3,7950 | 70.882.267 |
| 28 ago 2023 | 3,6970 | 3,7390 | 3,6960 | 3,7310 | 3,7310 | 759.374 |
| 25 ago 2023 | 3,6850 | 3,7220 | 3,6780 | 3,6870 | 3,6870 | 5.661.820 |
| 24 ago 2023 | 3,6800 | 3,6980 | 3,6680 | 3,6900 | 3,6900 | 6.502.489 |
| 23 ago 2023 | 3,6180 | 3,6650 | 3,6150 | 3,6650 | 3,6650 | 6.849.872 |
| 22 ago 2023 | 3,6180 | 3,6470 | 3,6010 | 3,6080 | 3,6080 | 4.383.686 |
| 21 ago 2023 | 3,6020 | 3,6530 | 3,6000 | 3,6080 | 3,6080 | 5.469.966 |
| 18 ago 2023 | 3,5850 | 3,6380 | 3,5820 | 3,6260 | 3,6260 | 8.760.156 |
| 17 ago 2023 | 3,5850 | 3,6050 | 3,5730 | 3,6030 | 3,6030 | 6.430.194 |
| 16 ago 2023 | 3,6050 | 3,6090 | 3,5650 | 3,6000 | 3,6000 | 7.021.018 |
| 15 ago 2023 | 3,6400 | 3,6660 | 3,6090 | 3,6220 | 3,6220 | 5.347.518 |
| 14 ago 2023 | 3,6300 | 3,6590 | 3,6300 | 3,6500 | 3,6500 | 7.727.578 |
| 11 ago 2023 | 3,6300 | 3,6630 | 3,6220 | 3,6340 | 3,6340 | 16.498.318 |
| 10 ago 2023 | 3,5790 | 3,6460 | 3,5790 | 3,6340 | 3,6340 | 10.799.573 |
| 09 ago 2023 | 3,5300 | 3,5760 | 3,5250 | 3,5670 | 3,5670 | 8.866.104 |
| 08 ago 2023 | 3,5010 | 3,5250 | 3,4860 | 3,5160 | 3,5160 | 8.158.893 |
| 07 ago 2023 | 3,5310 | 3,5350 | 3,5000 | 3,5140 | 3,5140 | 7.915.479 |
| 04 ago 2023 | 3,5380 | 3,5490 | 3,5060 | 3,5350 | 3,5350 | 9.874.617 |
| 03 ago 2023 | 3,5440 | 3,5710 | 3,5060 | 3,5160 | 3,5160 | 49.720.134 |
| 02 ago 2023 | 3,8190 | 3,8200 | 3,5320 | 3,5580 | 3,5580 | 53.783.235 |
| 01 ago 2023 | 3,8830 | 3,8940 | 3,8210 | 3,8270 | 3,8270 | 9.217.809 |
| 31 jul 2023 | 3,9300 | 3,9360 | 3,8770 | 3,8770 | 3,8770 | 12.088.374 |
| 28 jul 2023 | 3,9280 | 3,9640 | 3,9200 | 3,9290 | 3,9290 | 10.168.256 |
| 27 jul 2023 | 3,8450 | 3,9550 | 3,8340 | 3,9500 | 3,9500 | 25.226.416 |
| 26 jul 2023 | 3,7700 | 3,8210 | 3,7510 | 3,8140 | 3,8140 | 17.865.292 |
| 25 jul 2023 | 3,7700 | 3,7730 | 3,7380 | 3,7490 | 3,7490 | 6.512.957 |
| 24 jul 2023 | 3,7040 | 3,8050 | 3,6800 | 3,7770 | 3,7770 | 8.846.824 |
| 21 jul 2023 | 3,6890 | 3,7300 | 3,6740 | 3,7260 | 3,7260 | 11.633.965 |
| 20 jul 2023 | 3,6440 | 3,7020 | 3,6440 | 3,6890 | 3,6890 | 51.921.054 |
| 19 jul 2023 | 3,6240 | 3,6560 | 3,6210 | 3,6410 | 3,6410 | 18.502.596 |
| 18 jul 2023 | 3,6600 | 3,6600 | 3,5700 | 3,6210 | 3,6210 | 12.299.401 |
| 17 jul 2023 | 3,6480 | 3,7180 | 3,6480 | 3,6640 | 3,6640 | 55.038.968 |
| 14 jul 2023 | 3,6580 | 3,7030 | 3,6510 | 3,6540 | 3,6540 | 6.784.860 |
| 13 jul 2023 | 3,6600 | 3,6740 | 3,6310 | 3,6560 | 3,6560 | 8.273.184 |
| 12 jul 2023 | 3,6300 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | 11.089.527 |
| *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.