Mercados españoles abiertos en 2 hrs 18 min

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,9660-0,0705 (-1,75%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20214,01004,02353,91553,96603,966036.236.255
17 jun 20214,03104,10004,02304,03654,03659.341.984
16 jun 20214,09654,10504,05004,05954,05959.483.148
15 jun 20214,11204,11404,04504,08604,086011.809.507
14 jun 20214,08004,14854,08004,11204,11209.077.868
11 jun 20214,10104,10204,03904,07954,07958.669.982
10 jun 20214,01004,09853,99604,09854,098521.261.772
09 jun 20213,94004,00853,93453,96703,967015.190.237
08 jun 20213,91653,97353,88303,94303,943014.203.102
07 jun 20213,82003,92603,80203,89553,895545.136.590
04 jun 20213,86853,87603,80753,82003,820014.631.472
03 jun 20213,85403,87553,81003,87503,875017.614.132
02 jun 20213,88003,89053,82753,83703,837066.363.407
01 jun 20213,91003,92803,83053,86553,865518.854.739
01 jun 20210.198 Dividendo
31 may 20214,06004,08454,02004,02003,822038.479.337
28 may 20214,08754,09204,03004,03253,833914.134.056
27 may 20214,13704,18004,04454,04453,845374.845.290
26 may 20214,13804,20004,12054,13703,933236.180.250
25 may 20214,17104,17504,12054,12653,923345.388.595
24 may 20214,19104,20804,15104,16503,959912.968.682
21 may 20214,15854,20154,13204,18053,974622.563.451
20 may 20214,19804,19904,09754,13903,935113.936.400
19 may 20214,14004,18504,09654,16203,957015.480.908
18 may 20214,16804,17704,07554,14653,942317.316.589
17 may 20214,05704,15604,05004,15003,945621.765.703
14 may 20213,96504,02403,92504,01103,813413.841.368
13 may 20213,98404,11553,86053,91803,725022.360.039
12 may 20213,95553,97003,91103,93603,742112.451.008
11 may 20214,05804,06003,93553,94903,754515.306.000
10 may 20213,94804,08603,94054,06753,867219.331.042
07 may 20213,98503,99703,91103,91203,719312.686.973
06 may 20213,93853,98903,92103,97403,778310.606.928
05 may 20213,96403,96903,91253,93603,74219.177.687
04 may 20213,87353,99353,86003,90553,713118.295.840
03 may 20213,85303,86603,80753,85503,66517.358.458
30 abr 20213,85003,90853,84653,85353,663715.090.434
29 abr 20213,86303,87403,82853,84503,655611.830.390
28 abr 20213,83253,87703,82303,84303,65379.959.128
27 abr 20213,77403,82603,76003,80553,618116.394.847
26 abr 20213,69203,77803,66303,77153,585714.817.278
23 abr 20213,69003,72053,65003,66803,487342.560.230
22 abr 20213,70003,71353,65703,69353,511611.811.015
21 abr 20213,69503,73603,65703,70303,520610.175.787
20 abr 20213,76103,76103,66703,68503,503516.845.390
19 abr 20213,76003,78203,72453,76303,577712.872.013
16 abr 20213,70003,75203,68003,75203,567216.582.943
15 abr 20213,76503,78553,69203,69453,512513.018.244
14 abr 20213,75003,75003,68203,73603,552016.080.422
13 abr 20213,80003,81403,71153,73703,552917.762.463
12 abr 20213,79303,83503,76303,81003,622321.350.228
09 abr 20213,82953,84003,78253,80003,61289.217.362
08 abr 20213,82803,84103,77253,81803,629912.960.041
07 abr 20213,80453,87803,80303,80603,618521.812.383
06 abr 20213,81803,84303,77553,78003,593832.004.354
01 abr 20213,81503,85353,78153,78203,595715.157.043
31 mar 20213,87903,92403,81703,81703,629024.132.557
30 mar 20213,90003,95803,83803,83803,649024.877.502
29 mar 20213,99504,02703,80003,87703,686027.636.549
26 mar 20214,02604,05903,99204,02703,82879.860.479
25 mar 20213,96504,03903,94403,98803,791616.847.370
24 mar 20214,01404,01503,92504,00303,805832.467.031
23 mar 20213,98004,05603,93804,03803,839121.149.986
22 mar 20214,01704,01703,95103,98303,786814.573.055
19 mar 20214,07004,09904,02104,03603,837228.868.040
18 mar 20214,11004,13604,05404,12303,919915.198.760
17 mar 20214,09904,13504,03504,09303,891412.868.299
16 mar 20214,10004,12804,05104,09703,895215.140.838
15 mar 20214,02104,13804,01104,07003,869527.137.825
12 mar 20213,96804,00003,92104,00003,803014.574.024
11 mar 20213,97003,97803,92503,97103,775411.309.356
10 mar 20213,80303,98003,80003,93803,744024.053.378
09 mar 20213,88003,89203,76003,80903,621414.639.662
08 mar 20213,88003,89703,84003,88203,690810.617.352
05 mar 20213,78903,86803,76503,85403,664215.044.260
04 mar 20213,66603,81803,66403,79903,611921.254.866
03 mar 20213,71003,74103,64503,68203,500612.240.144
02 mar 20213,67403,70803,65403,69803,515910.727.823
01 mar 20213,56903,69403,55103,67303,492114.693.541
26 feb 20213,62003,64803,51803,52603,352325.006.332
25 feb 20213,74003,84603,63303,66903,488328.703.240
24 feb 20213,62403,65403,55303,64003,460713.824.170
23 feb 20213,60003,69903,60003,62003,441722.477.751
22 feb 20213,71003,71103,59503,67403,493015.606.390
19 feb 20213,74403,77503,70503,73403,550126.887.278
18 feb 20213,79303,79303,73003,74703,56248.932.786
17 feb 20213,77003,80203,73503,78403,597612.793.535
16 feb 20213,87003,87103,77303,79003,60337.776.150
15 feb 20213,79303,88703,75603,85303,663212.176.910
12 feb 20213,73403,76503,68303,76303,57779.841.623
11 feb 20213,75803,77403,70603,74503,56057.935.627
10 feb 20213,73903,78503,70803,76303,57778.558.374
09 feb 20213,78403,78403,70803,71903,53589.837.648
08 feb 20213,81503,87003,80203,80503,61768.514.936
05 feb 20213,77203,82403,73403,80103,613810.830.677
04 feb 20213,73303,78303,69803,76603,580515.218.160
03 feb 20213,65003,73203,62703,72303,539622.710.885
02 feb 20213,62503,64003,55103,60603,428434.738.790
01 feb 20213,57803,60503,52803,58503,408414.491.842
29 ene 20213,58003,67103,55103,55403,379016.800.207
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...