Mercados españoles abiertos en 2 hrs 18 min
S&P 500
4.166,45-55,41(-1,31%)Nasdaq
14.030,38-131,02(-0,93%)NIKKEI 225
27.898,80-1.065,28(-3,68%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2021 | 4,0100 | 4,0235 | 3,9155 | 3,9660 | 3,9660 | 36.236.255 |
| 17 jun 2021 | 4,0310 | 4,1000 | 4,0230 | 4,0365 | 4,0365 | 9.341.984 |
| 16 jun 2021 | 4,0965 | 4,1050 | 4,0500 | 4,0595 | 4,0595 | 9.483.148 |
| 15 jun 2021 | 4,1120 | 4,1140 | 4,0450 | 4,0860 | 4,0860 | 11.809.507 |
| 14 jun 2021 | 4,0800 | 4,1485 | 4,0800 | 4,1120 | 4,1120 | 9.077.868 |
| 11 jun 2021 | 4,1010 | 4,1020 | 4,0390 | 4,0795 | 4,0795 | 8.669.982 |
| 10 jun 2021 | 4,0100 | 4,0985 | 3,9960 | 4,0985 | 4,0985 | 21.261.772 |
| 09 jun 2021 | 3,9400 | 4,0085 | 3,9345 | 3,9670 | 3,9670 | 15.190.237 |
| 08 jun 2021 | 3,9165 | 3,9735 | 3,8830 | 3,9430 | 3,9430 | 14.203.102 |
| 07 jun 2021 | 3,8200 | 3,9260 | 3,8020 | 3,8955 | 3,8955 | 45.136.590 |
| 04 jun 2021 | 3,8685 | 3,8760 | 3,8075 | 3,8200 | 3,8200 | 14.631.472 |
| 03 jun 2021 | 3,8540 | 3,8755 | 3,8100 | 3,8750 | 3,8750 | 17.614.132 |
| 02 jun 2021 | 3,8800 | 3,8905 | 3,8275 | 3,8370 | 3,8370 | 66.363.407 |
| 01 jun 2021 | 3,9100 | 3,9280 | 3,8305 | 3,8655 | 3,8655 | 18.854.739 |
| 01 jun 2021 | 0.198 Dividendo | |||||
| 31 may 2021 | 4,0600 | 4,0845 | 4,0200 | 4,0200 | 3,8220 | 38.479.337 |
| 28 may 2021 | 4,0875 | 4,0920 | 4,0300 | 4,0325 | 3,8339 | 14.134.056 |
| 27 may 2021 | 4,1370 | 4,1800 | 4,0445 | 4,0445 | 3,8453 | 74.845.290 |
| 26 may 2021 | 4,1380 | 4,2000 | 4,1205 | 4,1370 | 3,9332 | 36.180.250 |
| 25 may 2021 | 4,1710 | 4,1750 | 4,1205 | 4,1265 | 3,9233 | 45.388.595 |
| 24 may 2021 | 4,1910 | 4,2080 | 4,1510 | 4,1650 | 3,9599 | 12.968.682 |
| 21 may 2021 | 4,1585 | 4,2015 | 4,1320 | 4,1805 | 3,9746 | 22.563.451 |
| 20 may 2021 | 4,1980 | 4,1990 | 4,0975 | 4,1390 | 3,9351 | 13.936.400 |
| 19 may 2021 | 4,1400 | 4,1850 | 4,0965 | 4,1620 | 3,9570 | 15.480.908 |
| 18 may 2021 | 4,1680 | 4,1770 | 4,0755 | 4,1465 | 3,9423 | 17.316.589 |
| 17 may 2021 | 4,0570 | 4,1560 | 4,0500 | 4,1500 | 3,9456 | 21.765.703 |
| 14 may 2021 | 3,9650 | 4,0240 | 3,9250 | 4,0110 | 3,8134 | 13.841.368 |
| 13 may 2021 | 3,9840 | 4,1155 | 3,8605 | 3,9180 | 3,7250 | 22.360.039 |
| 12 may 2021 | 3,9555 | 3,9700 | 3,9110 | 3,9360 | 3,7421 | 12.451.008 |
| 11 may 2021 | 4,0580 | 4,0600 | 3,9355 | 3,9490 | 3,7545 | 15.306.000 |
| 10 may 2021 | 3,9480 | 4,0860 | 3,9405 | 4,0675 | 3,8672 | 19.331.042 |
| 07 may 2021 | 3,9850 | 3,9970 | 3,9110 | 3,9120 | 3,7193 | 12.686.973 |
| 06 may 2021 | 3,9385 | 3,9890 | 3,9210 | 3,9740 | 3,7783 | 10.606.928 |
| 05 may 2021 | 3,9640 | 3,9690 | 3,9125 | 3,9360 | 3,7421 | 9.177.687 |
| 04 may 2021 | 3,8735 | 3,9935 | 3,8600 | 3,9055 | 3,7131 | 18.295.840 |
| 03 may 2021 | 3,8530 | 3,8660 | 3,8075 | 3,8550 | 3,6651 | 7.358.458 |
| 30 abr 2021 | 3,8500 | 3,9085 | 3,8465 | 3,8535 | 3,6637 | 15.090.434 |
| 29 abr 2021 | 3,8630 | 3,8740 | 3,8285 | 3,8450 | 3,6556 | 11.830.390 |
| 28 abr 2021 | 3,8325 | 3,8770 | 3,8230 | 3,8430 | 3,6537 | 9.959.128 |
| 27 abr 2021 | 3,7740 | 3,8260 | 3,7600 | 3,8055 | 3,6181 | 16.394.847 |
| 26 abr 2021 | 3,6920 | 3,7780 | 3,6630 | 3,7715 | 3,5857 | 14.817.278 |
| 23 abr 2021 | 3,6900 | 3,7205 | 3,6500 | 3,6680 | 3,4873 | 42.560.230 |
| 22 abr 2021 | 3,7000 | 3,7135 | 3,6570 | 3,6935 | 3,5116 | 11.811.015 |
| 21 abr 2021 | 3,6950 | 3,7360 | 3,6570 | 3,7030 | 3,5206 | 10.175.787 |
| 20 abr 2021 | 3,7610 | 3,7610 | 3,6670 | 3,6850 | 3,5035 | 16.845.390 |
| 19 abr 2021 | 3,7600 | 3,7820 | 3,7245 | 3,7630 | 3,5777 | 12.872.013 |
| 16 abr 2021 | 3,7000 | 3,7520 | 3,6800 | 3,7520 | 3,5672 | 16.582.943 |
| 15 abr 2021 | 3,7650 | 3,7855 | 3,6920 | 3,6945 | 3,5125 | 13.018.244 |
| 14 abr 2021 | 3,7500 | 3,7500 | 3,6820 | 3,7360 | 3,5520 | 16.080.422 |
| 13 abr 2021 | 3,8000 | 3,8140 | 3,7115 | 3,7370 | 3,5529 | 17.762.463 |
| 12 abr 2021 | 3,7930 | 3,8350 | 3,7630 | 3,8100 | 3,6223 | 21.350.228 |
| 09 abr 2021 | 3,8295 | 3,8400 | 3,7825 | 3,8000 | 3,6128 | 9.217.362 |
| 08 abr 2021 | 3,8280 | 3,8410 | 3,7725 | 3,8180 | 3,6299 | 12.960.041 |
| 07 abr 2021 | 3,8045 | 3,8780 | 3,8030 | 3,8060 | 3,6185 | 21.812.383 |
| 06 abr 2021 | 3,8180 | 3,8430 | 3,7755 | 3,7800 | 3,5938 | 32.004.354 |
| 01 abr 2021 | 3,8150 | 3,8535 | 3,7815 | 3,7820 | 3,5957 | 15.157.043 |
| 31 mar 2021 | 3,8790 | 3,9240 | 3,8170 | 3,8170 | 3,6290 | 24.132.557 |
| 30 mar 2021 | 3,9000 | 3,9580 | 3,8380 | 3,8380 | 3,6490 | 24.877.502 |
| 29 mar 2021 | 3,9950 | 4,0270 | 3,8000 | 3,8770 | 3,6860 | 27.636.549 |
| 26 mar 2021 | 4,0260 | 4,0590 | 3,9920 | 4,0270 | 3,8287 | 9.860.479 |
| 25 mar 2021 | 3,9650 | 4,0390 | 3,9440 | 3,9880 | 3,7916 | 16.847.370 |
| 24 mar 2021 | 4,0140 | 4,0150 | 3,9250 | 4,0030 | 3,8058 | 32.467.031 |
| 23 mar 2021 | 3,9800 | 4,0560 | 3,9380 | 4,0380 | 3,8391 | 21.149.986 |
| 22 mar 2021 | 4,0170 | 4,0170 | 3,9510 | 3,9830 | 3,7868 | 14.573.055 |
| 19 mar 2021 | 4,0700 | 4,0990 | 4,0210 | 4,0360 | 3,8372 | 28.868.040 |
| 18 mar 2021 | 4,1100 | 4,1360 | 4,0540 | 4,1230 | 3,9199 | 15.198.760 |
| 17 mar 2021 | 4,0990 | 4,1350 | 4,0350 | 4,0930 | 3,8914 | 12.868.299 |
| 16 mar 2021 | 4,1000 | 4,1280 | 4,0510 | 4,0970 | 3,8952 | 15.140.838 |
| 15 mar 2021 | 4,0210 | 4,1380 | 4,0110 | 4,0700 | 3,8695 | 27.137.825 |
| 12 mar 2021 | 3,9680 | 4,0000 | 3,9210 | 4,0000 | 3,8030 | 14.574.024 |
| 11 mar 2021 | 3,9700 | 3,9780 | 3,9250 | 3,9710 | 3,7754 | 11.309.356 |
| 10 mar 2021 | 3,8030 | 3,9800 | 3,8000 | 3,9380 | 3,7440 | 24.053.378 |
| 09 mar 2021 | 3,8800 | 3,8920 | 3,7600 | 3,8090 | 3,6214 | 14.639.662 |
| 08 mar 2021 | 3,8800 | 3,8970 | 3,8400 | 3,8820 | 3,6908 | 10.617.352 |
| 05 mar 2021 | 3,7890 | 3,8680 | 3,7650 | 3,8540 | 3,6642 | 15.044.260 |
| 04 mar 2021 | 3,6660 | 3,8180 | 3,6640 | 3,7990 | 3,6119 | 21.254.866 |
| 03 mar 2021 | 3,7100 | 3,7410 | 3,6450 | 3,6820 | 3,5006 | 12.240.144 |
| 02 mar 2021 | 3,6740 | 3,7080 | 3,6540 | 3,6980 | 3,5159 | 10.727.823 |
| 01 mar 2021 | 3,5690 | 3,6940 | 3,5510 | 3,6730 | 3,4921 | 14.693.541 |
| 26 feb 2021 | 3,6200 | 3,6480 | 3,5180 | 3,5260 | 3,3523 | 25.006.332 |
| 25 feb 2021 | 3,7400 | 3,8460 | 3,6330 | 3,6690 | 3,4883 | 28.703.240 |
| 24 feb 2021 | 3,6240 | 3,6540 | 3,5530 | 3,6400 | 3,4607 | 13.824.170 |
| 23 feb 2021 | 3,6000 | 3,6990 | 3,6000 | 3,6200 | 3,4417 | 22.477.751 |
| 22 feb 2021 | 3,7100 | 3,7110 | 3,5950 | 3,6740 | 3,4930 | 15.606.390 |
| 19 feb 2021 | 3,7440 | 3,7750 | 3,7050 | 3,7340 | 3,5501 | 26.887.278 |
| 18 feb 2021 | 3,7930 | 3,7930 | 3,7300 | 3,7470 | 3,5624 | 8.932.786 |
| 17 feb 2021 | 3,7700 | 3,8020 | 3,7350 | 3,7840 | 3,5976 | 12.793.535 |
| 16 feb 2021 | 3,8700 | 3,8710 | 3,7730 | 3,7900 | 3,6033 | 7.776.150 |
| 15 feb 2021 | 3,7930 | 3,8870 | 3,7560 | 3,8530 | 3,6632 | 12.176.910 |
| 12 feb 2021 | 3,7340 | 3,7650 | 3,6830 | 3,7630 | 3,5777 | 9.841.623 |
| 11 feb 2021 | 3,7580 | 3,7740 | 3,7060 | 3,7450 | 3,5605 | 7.935.627 |
| 10 feb 2021 | 3,7390 | 3,7850 | 3,7080 | 3,7630 | 3,5777 | 8.558.374 |
| 09 feb 2021 | 3,7840 | 3,7840 | 3,7080 | 3,7190 | 3,5358 | 9.837.648 |
| 08 feb 2021 | 3,8150 | 3,8700 | 3,8020 | 3,8050 | 3,6176 | 8.514.936 |
| 05 feb 2021 | 3,7720 | 3,8240 | 3,7340 | 3,8010 | 3,6138 | 10.830.677 |
| 04 feb 2021 | 3,7330 | 3,7830 | 3,6980 | 3,7660 | 3,5805 | 15.218.160 |
| 03 feb 2021 | 3,6500 | 3,7320 | 3,6270 | 3,7230 | 3,5396 | 22.710.885 |
| 02 feb 2021 | 3,6250 | 3,6400 | 3,5510 | 3,6060 | 3,4284 | 34.738.790 |
| 01 feb 2021 | 3,5780 | 3,6050 | 3,5280 | 3,5850 | 3,4084 | 14.491.842 |
| 29 ene 2021 | 3,5800 | 3,6710 | 3,5510 | 3,5540 | 3,3790 | 16.800.207 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
