Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0541 -0,0019 (-0,18%) Petróleo Brent
76,70 +0,55 (+0,72%) Oro
1.810,30 +8,80 (+0,49%) BTC-EUR
16.268,99 -193,07 (-1,17%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 3,4350 | 3,4740 | 3,4180 | 3,4740 | 3,4740 | 15.243.262 |
| 08 dic 2022 | 3,5100 | 3,5110 | 3,4230 | 3,4230 | 3,4230 | 22.054.879 |
| 07 dic 2022 | 3,5630 | 3,5780 | 3,5080 | 3,5080 | 3,5080 | 40.767.211 |
| 06 dic 2022 | 3,5300 | 3,5770 | 3,5200 | 3,5770 | 3,5770 | 11.562.572 |
| 05 dic 2022 | 3,5700 | 3,5770 | 3,5320 | 3,5350 | 3,5350 | 14.111.046 |
| 02 dic 2022 | 3,6120 | 3,6220 | 3,5660 | 3,5800 | 3,5800 | 67.219.434 |
| 01 dic 2022 | 3,6100 | 3,6530 | 3,6010 | 3,6380 | 3,6380 | 57.824.295 |
| 30 nov 2022 | 3,5960 | 3,6110 | 3,5510 | 3,5850 | 3,5850 | 32.484.222 |
| 29 nov 2022 | 3,6000 | 3,6100 | 3,5550 | 3,5900 | 3,5900 | 17.215.662 |
| 28 nov 2022 | 3,6490 | 3,6560 | 3,6000 | 3,6100 | 3,6100 | 75.347.951 |
| 25 nov 2022 | 3,6500 | 3,6710 | 3,6350 | 3,6530 | 3,6530 | 9.080.814 |
| 24 nov 2022 | 3,5860 | 3,6600 | 3,5780 | 3,6450 | 3,6450 | 10.793.191 |
| 23 nov 2022 | 3,6140 | 3,6210 | 3,5770 | 3,5880 | 3,5880 | 10.957.244 |
| 22 nov 2022 | 3,5800 | 3,6240 | 3,5740 | 3,6050 | 3,6050 | 11.154.490 |
| 21 nov 2022 | 3,5350 | 3,6000 | 3,5350 | 3,5920 | 3,5920 | 9.170.438 |
| 18 nov 2022 | 3,5250 | 3,5440 | 3,5060 | 3,5410 | 3,5410 | 12.372.159 |
| 17 nov 2022 | 3,4910 | 3,5060 | 3,4560 | 3,4970 | 3,4970 | 9.168.837 |
| 16 nov 2022 | 3,5390 | 3,5430 | 3,4630 | 3,4870 | 3,4870 | 15.511.990 |
| 15 nov 2022 | 3,6050 | 3,6220 | 3,5260 | 3,5450 | 3,5450 | 16.486.168 |
| 14 nov 2022 | 3,6000 | 3,6500 | 3,5930 | 3,6110 | 3,6110 | 9.987.446 |
| 11 nov 2022 | 3,6200 | 3,6260 | 3,5510 | 3,5830 | 3,5830 | 13.069.345 |
| 10 nov 2022 | 3,6140 | 3,6800 | 3,5960 | 3,6240 | 3,6240 | 15.750.363 |
| 09 nov 2022 | 3,6200 | 3,6210 | 3,5810 | 3,6110 | 3,6110 | 9.603.807 |
| 08 nov 2022 | 3,5900 | 3,6550 | 3,5800 | 3,6180 | 3,6180 | 11.063.915 |
| 07 nov 2022 | 3,6390 | 3,6400 | 3,5530 | 3,5760 | 3,5760 | 14.994.818 |
| 04 nov 2022 | 3,5000 | 3,6360 | 3,4350 | 3,6270 | 3,6270 | 48.517.492 |
| 03 nov 2022 | 3,5300 | 3,5390 | 3,4850 | 3,5080 | 3,5080 | 10.556.592 |
| 02 nov 2022 | 3,5130 | 3,5470 | 3,4810 | 3,5390 | 3,5390 | 10.593.915 |
| 01 nov 2022 | 3,5090 | 3,5560 | 3,4900 | 3,5050 | 3,5050 | 11.727.532 |
| 31 oct 2022 | 3,4200 | 3,4850 | 3,3900 | 3,4850 | 3,4850 | 12.603.551 |
| 28 oct 2022 | 3,3000 | 3,4130 | 3,2950 | 3,4130 | 3,4130 | 11.810.497 |
| 27 oct 2022 | 3,3220 | 3,3340 | 3,2920 | 3,3050 | 3,3050 | 20.058.262 |
| 26 oct 2022 | 3,3100 | 3,3430 | 3,2710 | 3,3140 | 3,3140 | 13.804.449 |
| 25 oct 2022 | 3,2930 | 3,3010 | 3,2410 | 3,2510 | 3,2510 | 11.199.031 |
| 24 oct 2022 | 3,2660 | 3,3150 | 3,2510 | 3,2770 | 3,2770 | 10.952.451 |
| 21 oct 2022 | 3,3190 | 3,3200 | 3,2490 | 3,2490 | 3,2490 | 16.621.213 |
| 20 oct 2022 | 3,3980 | 3,4300 | 3,2970 | 3,3290 | 3,3290 | 18.806.191 |
| 19 oct 2022 | 3,3820 | 3,4230 | 3,3600 | 3,3960 | 3,3960 | 10.460.330 |
| 18 oct 2022 | 3,3570 | 3,3890 | 3,3470 | 3,3780 | 3,3780 | 8.174.118 |
| 17 oct 2022 | 3,3180 | 3,3710 | 3,3130 | 3,3410 | 3,3410 | 10.074.901 |
| 14 oct 2022 | 3,3250 | 3,3550 | 3,2840 | 3,3120 | 3,3120 | 10.252.806 |
| 13 oct 2022 | 3,2740 | 3,3300 | 3,2400 | 3,2870 | 3,2870 | 11.719.049 |
| 12 oct 2022 | 3,3290 | 3,3310 | 3,2780 | 3,2950 | 3,2950 | 9.624.474 |
| 11 oct 2022 | 3,3460 | 3,3590 | 3,3050 | 3,3370 | 3,3370 | 8.101.143 |
| 10 oct 2022 | 3,3500 | 3,3980 | 3,3420 | 3,3570 | 3,3570 | 7.105.059 |
| 07 oct 2022 | 3,3500 | 3,3950 | 3,3390 | 3,3630 | 3,3630 | 6.384.535 |
| 06 oct 2022 | 3,3820 | 3,4170 | 3,3570 | 3,3640 | 3,3640 | 9.328.576 |
| 05 oct 2022 | 3,4860 | 3,4860 | 3,3720 | 3,3890 | 3,3890 | 14.368.909 |
| 04 oct 2022 | 3,4730 | 3,5170 | 3,4560 | 3,5000 | 3,5000 | 12.728.267 |
| 03 oct 2022 | 3,3670 | 3,4830 | 3,3390 | 3,4730 | 3,4730 | 13.398.848 |
| 30 sept 2022 | 3,3700 | 3,4270 | 3,3610 | 3,3760 | 3,3760 | 75.864.490 |
| 29 sept 2022 | 3,4440 | 3,4440 | 3,3310 | 3,3450 | 3,3450 | 15.817.091 |
| 28 sept 2022 | 3,5330 | 3,5330 | 3,4230 | 3,4600 | 3,4600 | 14.519.621 |
| 27 sept 2022 | 3,5540 | 3,5980 | 3,5160 | 3,5160 | 3,5160 | 14.492.701 |
| 26 sept 2022 | 3,6620 | 3,6770 | 3,5550 | 3,5650 | 3,5650 | 22.428.285 |
| 23 sept 2022 | 3,6970 | 3,7160 | 3,6320 | 3,6610 | 3,6610 | 13.282.489 |
| 22 sept 2022 | 3,6600 | 3,7140 | 3,6440 | 3,6810 | 3,6810 | 12.778.946 |
| 21 sept 2022 | 3,7800 | 3,8030 | 3,6790 | 3,6850 | 3,6850 | 15.908.980 |
| 20 sept 2022 | 3,8800 | 3,8970 | 3,8020 | 3,8020 | 3,8020 | 10.806.324 |
| 19 sept 2022 | 3,8670 | 3,8990 | 3,8360 | 3,8830 | 3,8830 | 7.908.268 |
| 16 sept 2022 | 3,8900 | 3,9080 | 3,8470 | 3,8610 | 3,8610 | 35.180.757 |
| 15 sept 2022 | 3,9470 | 3,9610 | 3,9010 | 3,9010 | 3,9010 | 13.448.776 |
| 14 sept 2022 | 3,9350 | 3,9480 | 3,9030 | 3,9290 | 3,9290 | 13.149.295 |
| 13 sept 2022 | 3,9540 | 4,0120 | 3,9480 | 3,9500 | 3,9500 | 12.317.474 |
| 12 sept 2022 | 3,9290 | 3,9790 | 3,9130 | 3,9630 | 3,9630 | 12.439.490 |
| 09 sept 2022 | 3,8950 | 3,9630 | 3,8900 | 3,9290 | 3,9290 | 11.448.412 |
| 08 sept 2022 | 4,0000 | 4,0100 | 3,8820 | 3,9220 | 3,9220 | 17.257.944 |
| 07 sept 2022 | 4,0340 | 4,0520 | 4,0100 | 4,0100 | 4,0100 | 9.113.170 |
| 06 sept 2022 | 4,0860 | 4,1140 | 4,0530 | 4,0610 | 4,0610 | 11.024.618 |
| 05 sept 2022 | 4,1430 | 4,1430 | 4,0510 | 4,0900 | 4,0900 | 10.603.216 |
| 02 sept 2022 | 4,1500 | 4,1700 | 4,1030 | 4,1700 | 4,1700 | 6.943.803 |
| 01 sept 2022 | 4,1000 | 4,1840 | 4,0930 | 4,1460 | 4,1460 | 9.652.409 |
| 31 ago 2022 | 4,1310 | 4,1420 | 4,0870 | 4,1160 | 4,1160 | 22.673.106 |
| 30 ago 2022 | 4,1410 | 4,1870 | 4,1240 | 4,1360 | 4,1360 | 6.109.318 |
| 29 ago 2022 | 4,1140 | 4,1570 | 4,0910 | 4,1420 | 4,1420 | 6.850.381 |
| 26 ago 2022 | 4,1900 | 4,2070 | 4,1110 | 4,1440 | 4,1440 | 12.219.616 |
| 25 ago 2022 | 4,1940 | 4,2130 | 4,1640 | 4,1790 | 4,1790 | 8.519.329 |
| 24 ago 2022 | 4,2320 | 4,2420 | 4,1700 | 4,1700 | 4,1700 | 11.221.143 |
| 23 ago 2022 | 4,3010 | 4,3050 | 4,2410 | 4,2540 | 4,2540 | 9.467.328 |
| 22 ago 2022 | 4,2500 | 4,3080 | 4,2260 | 4,3080 | 4,3080 | 10.358.525 |
| 19 ago 2022 | 4,2800 | 4,2880 | 4,2320 | 4,2500 | 4,2500 | 13.453.313 |
| 18 ago 2022 | 4,2550 | 4,2900 | 4,2150 | 4,2690 | 4,2690 | 9.277.594 |
| 17 ago 2022 | 4,3490 | 4,3740 | 4,2530 | 4,2530 | 4,2530 | 10.707.558 |
| 16 ago 2022 | 4,2490 | 4,3660 | 4,2490 | 4,3490 | 4,3490 | 11.491.222 |
| 15 ago 2022 | 4,2860 | 4,2980 | 4,2260 | 4,2340 | 4,2340 | 8.288.628 |
| 12 ago 2022 | 4,2850 | 4,3120 | 4,2550 | 4,2730 | 4,2730 | 7.652.486 |
| 11 ago 2022 | 4,2800 | 4,2930 | 4,2330 | 4,2830 | 4,2830 | 8.419.119 |
| 10 ago 2022 | 4,3000 | 4,3590 | 4,2310 | 4,2460 | 4,2460 | 11.700.664 |
| 09 ago 2022 | 4,2800 | 4,3350 | 4,2440 | 4,3030 | 4,3030 | 12.751.588 |
| 08 ago 2022 | 4,3100 | 4,3160 | 4,2530 | 4,2750 | 4,2750 | 11.439.387 |
| 05 ago 2022 | 4,2100 | 4,3210 | 4,1770 | 4,2820 | 4,2820 | 11.483.397 |
| 04 ago 2022 | 4,2270 | 4,2520 | 4,1770 | 4,2100 | 4,2100 | 21.082.653 |
| 03 ago 2022 | 4,2770 | 4,2810 | 4,2150 | 4,2370 | 4,2370 | 13.076.262 |
| 02 ago 2022 | 4,2430 | 4,3380 | 4,2390 | 4,2880 | 4,2880 | 14.205.033 |
| 01 ago 2022 | 4,3550 | 4,4110 | 4,2380 | 4,2430 | 4,2430 | 14.608.364 |
| 29 jul 2022 | 4,3530 | 4,4070 | 4,3250 | 4,3570 | 4,3570 | 14.723.143 |
| 28 jul 2022 | 4,4710 | 4,6230 | 4,3340 | 4,3420 | 4,3420 | 15.511.023 |
| 27 jul 2022 | 4,4350 | 4,4580 | 4,3770 | 4,4070 | 4,4070 | 13.326.128 |
| 26 jul 2022 | 4,4660 | 4,4660 | 4,3910 | 4,4470 | 4,4470 | 8.790.542 |
| 25 jul 2022 | 4,4000 | 4,4890 | 4,3860 | 4,4670 | 4,4670 | 11.906.963 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
