Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,2460-0,0570 (-1,32%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 20224,30004,35904,23104,24604,246011.504.980
09 ago 20224,28004,33504,24404,30304,303012.751.588
08 ago 20224,31004,31604,25304,27504,275011.439.387
05 ago 20224,21004,32104,17704,28204,282011.483.397
04 ago 20224,22704,25204,17704,21004,210021.082.653
03 ago 20224,27704,28104,21504,23704,237013.076.262
02 ago 20224,24304,33804,23904,28804,288014.205.033
01 ago 20224,35504,41104,23804,24304,243014.608.364
29 jul 20224,35304,40704,32504,35704,357014.723.143
28 jul 20224,47104,62304,33404,34204,342015.511.023
27 jul 20224,43504,45804,37704,40704,407013.326.128
26 jul 20224,46604,46604,39104,44704,44708.790.542
25 jul 20224,40004,48904,38604,46704,467011.906.963
22 jul 20224,45704,48304,35204,38504,385017.118.790
21 jul 20224,53004,56504,44704,46204,462019.500.408
20 jul 20224,61804,65504,55204,56804,568010.929.215
19 jul 20224,59904,64704,58004,61204,612012.192.310
18 jul 20224,65804,68704,60804,61304,613013.420.892
15 jul 20224,74104,74804,65904,65904,659012.704.054
14 jul 20224,77504,82604,68804,73004,730013.377.895
13 jul 20224,76404,83604,71904,80804,808010.891.781
12 jul 20224,78504,83504,69104,82004,820025.928.914
11 jul 20224,68004,78804,67704,78704,787010.386.805
08 jul 20224,71704,72904,64304,72004,720011.677.403
07 jul 20224,70704,73104,64404,72404,724017.730.289
06 jul 20224,90004,95304,69004,69004,690021.821.956
05 jul 20224,88404,95304,84504,90504,905026.127.900
04 jul 20224,88004,95704,85504,89704,897011.297.051
01 jul 20224,83904,88404,80804,87304,873015.192.507
30 jun 20224,81504,87504,80504,86204,862014.260.743
29 jun 20224,76004,85604,75004,85104,851019.566.892
28 jun 20224,74204,85204,73204,82404,824020.056.336
27 jun 20224,70504,75404,68804,73304,733023.370.727
24 jun 20224,69804,74004,66804,73404,734043.250.213
23 jun 20224,62004,76404,59904,72104,721030.031.638
22 jun 20224,56204,64704,52404,63204,632012.744.851
21 jun 20224,54504,59104,52104,54004,54008.489.441
20 jun 20224,41404,56304,41404,53204,532016.713.619
17 jun 20224,43104,45804,39804,39804,398041.414.182
16 jun 20224,43104,46604,36704,43004,430011.121.759
15 jun 20224,41804,49004,40904,44804,448011.630.427
14 jun 20224,42504,51404,40004,40904,40909.229.247
13 jun 20224,42904,48104,40604,44504,445012.937.138
13 jun 20220.15 Dividendo
10 jun 20224,55004,55404,43404,48304,333015.996.594
09 jun 20224,59904,60804,55704,55804,405511.848.120
08 jun 20224,64004,64704,59004,61904,464412.367.140
07 jun 20224,65004,67504,61204,63704,481820.977.195
06 jun 20224,66804,70204,64704,68204,5253108.027.536
03 jun 20224,73004,73004,61004,66404,507912.915.450
02 jun 20224,77004,80004,70704,71104,553413.594.667
01 jun 20224,89804,89804,76404,77004,610420.564.513
01 jun 20220.148 Dividendo
31 may 20224,95205,06404,95005,06004,747660.616.602
30 may 20224,95004,97304,88604,95304,647311.962.721
27 may 20224,97504,97804,93304,94704,641647.172.455
26 may 20224,95004,97504,91704,95204,6463103.082.222
25 may 20224,91004,97004,88404,92004,616314.801.159
24 may 20224,77004,91604,72904,88504,583448.442.903
23 may 20224,74004,77804,69504,77804,483117.410.787
20 may 20224,66204,70804,63104,69204,402410.879.203
19 may 20224,69004,72304,62004,64104,354516.261.544
18 may 20224,78204,78504,71504,72504,433311.001.996
17 may 20224,77504,80404,72404,77804,483113.376.907
16 may 20224,79604,80604,69804,73704,44469.846.758
13 may 20224,78204,84204,73304,77704,482110.862.175
12 may 20224,62004,89304,62004,78004,484922.328.438
11 may 20224,60904,66304,59004,65704,36959.810.353
10 may 20224,65604,66704,60304,61904,333916.381.597
09 may 20224,70504,73204,61804,63104,345111.580.908
06 may 20224,75004,76604,68704,71704,425811.357.666
05 may 20224,73804,77504,71104,77004,475514.364.635
04 may 20224,68504,75004,64004,69704,40718.883.200
03 may 20224,59904,68804,58004,68804,39869.057.747
02 may 20224,60004,69004,56004,59704,313210.078.596
29 abr 20224,70004,70604,61504,63304,347016.711.915
28 abr 20224,69404,70304,63004,70304,412713.419.656
27 abr 20224,73904,74304,67004,69404,404216.137.288
26 abr 20224,85804,88404,74204,74604,453015.995.577
25 abr 20224,79904,86604,76704,79804,501821.234.440
22 abr 20224,80704,90004,77704,84504,545911.611.595
21 abr 20224,89504,93204,83404,83904,540320.486.149
20 abr 20224,91004,93704,85304,88504,583426.371.879
19 abr 20224,99005,00004,90804,94304,637918.973.193
14 abr 20224,95005,00004,89204,99604,687620.339.986
13 abr 20224,82504,95304,82204,93804,633221.461.077
12 abr 20224,65604,82704,63804,82204,524321.301.436
11 abr 20224,61204,69304,59904,67804,389213.732.620
08 abr 20224,58904,63004,56604,62704,341412.517.848
07 abr 20224,52204,61204,50504,55004,269112.804.902
06 abr 20224,48804,54204,46404,54204,261617.158.072
05 abr 20224,43604,49704,41804,49704,219411.005.030
04 abr 20224,42504,43604,38004,43604,162211.324.858
01 abr 20224,38004,42404,36704,41704,14439.798.232
31 mar 20224,40104,43254,35804,38854,117612.829.772
30 mar 20224,39404,41204,34254,41204,139610.565.189
29 mar 20224,32704,41054,31504,35604,087115.124.860
28 mar 20224,24604,38304,24254,31404,047714.229.721
25 mar 20224,16504,23954,16504,23953,977817.181.885
24 mar 20224,20154,22954,16304,20303,94358.926.154
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...