TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 20204,27804,28804,13004,15104,151012.080.203
02 jul. 20204,25304,34104,19004,27004,270025.738.256
01 jul. 20204,21304,25804,15104,22704,227025.269.164
30 jun. 20204,28504,32004,20004,24704,247013.357.496
29 jun. 20204,21204,35204,19004,31804,318074.658.472
26 jun. 20204,35204,38004,19304,21204,212017.036.010
25 jun. 20204,19404,31904,14504,29804,298024.045.906
24 jun. 20204,29004,29704,19104,20004,200018.874.128
23 jun. 20204,31004,38004,24304,29604,296015.168.308
22 jun. 20204,41104,41304,25904,27104,271022.435.529
19 jun. 20204,40204,43304,37904,42004,420060.771.252
18 jun. 20204,50004,50904,33204,36704,367045.602.657
17 jun. 20204,56004,66904,48004,53904,539022.875.653
17 jun. 20200.193 Dividendo
16 jun. 20204,56904,85404,53104,73704,544048.275.942
15 jun. 20204,48204,50004,35604,46704,285027.454.649
12 jun. 20204,47804,63504,46104,54204,356962.287.925
11 jun. 20204,65404,66104,49204,49204,309033.637.558
10 jun. 20204,89804,95104,79804,80004,604424.261.398
09 jun. 20204,97004,97804,82104,86004,662023.197.347
08 jun. 20204,80005,01204,77004,95404,752223.641.966
05 jun. 20204,69904,92204,67004,86604,667728.721.798
04 jun. 20204,63004,71004,59504,64304,453836.964.916
03 jun. 20204,50804,67704,46804,65804,468226.220.913
02 jun. 20204,42004,50404,37004,46004,278328.196.098
01 jun. 20204,34804,49404,31104,40004,220724.150.717
29 may. 20204,28004,34404,21004,24104,068242.279.182
28 may. 20204,20804,36604,17304,33804,161343.982.362
27 may. 20204,08104,25304,06204,15703,987633.276.016
26 may. 20204,23904,25604,02804,06103,895526.284.085
25 may. 20204,13104,25504,11004,22504,052952.874.356
22 may. 20204,06504,21704,05004,10003,933037.006.636
21 may. 20203,95804,14903,92804,11203,944530.192.138
20 may. 20203,91004,01503,76104,01503,851439.913.125
19 may. 20204,36204,37803,88103,90003,741149.467.731
18 may. 20204,25804,33304,24304,30604,130622.069.240
15 may. 20204,24304,29004,17904,19504,024116.699.460
14 may. 20204,13904,25404,11104,23704,064414.558.847
13 may. 20204,30704,31704,17204,18104,010721.619.436
12 may. 20204,18804,35504,16404,31904,143015.962.803
11 may. 20204,26504,26704,13404,19504,02419.052.274
08 may. 20204,35904,35904,17504,21504,043314.851.253
07 may. 20204,45004,47004,17504,28404,109518.649.388
06 may. 20204,38004,39804,28104,28104,106611.746.731
05 may. 20204,40004,42804,29604,38004,201531.418.542
04 may. 20204,25004,38004,19004,29904,123828.341.550
30 abr. 20204,18004,23704,13204,18004,009724.181.618
29 abr. 20204,05004,18004,04204,18004,009711.652.240
28 abr. 20204,01104,10704,00004,05503,889810.589.274
27 abr. 20204,07604,07904,01104,02603,86207.916.844
24 abr. 20203,98704,12003,94703,97303,811112.104.620
23 abr. 20204,02004,05703,96204,03803,87359.005.602
22 abr. 20203,96004,06003,93704,01203,848516.076.570
21 abr. 20204,02304,03703,91603,91603,756420.278.394
20 abr. 20204,19804,19804,00304,08303,916613.008.701
17 abr. 20204,19004,23004,06704,10903,941628.002.730
16 abr. 20204,19004,20004,06004,09703,930114.319.756
15 abr. 20204,31104,33804,10504,13503,966515.889.546
14 abr. 20204,47804,47804,25104,32204,145930.889.066
09 abr. 20204,41204,42004,23204,32404,147814.646.855
08 abr. 20204,32004,38704,24504,36804,19009.951.979
07 abr. 20204,44904,51004,32004,39604,216919.007.949
06 abr. 20204,16004,33004,12204,32004,144018.680.205
03 abr. 20204,05504,07803,98004,04503,880221.188.893
02 abr. 20204,05004,09403,87204,06903,903219.961.604
01 abr. 20204,07004,16204,00204,02003,856219.143.007
31 mar. 20204,16704,19804,05104,17354,003518.764.725
30 mar. 20204,08004,17254,00004,13803,969417.716.315
27 mar. 20204,23504,23504,04654,12903,960837.800.448
26 mar. 20204,35004,36904,17004,27654,102334.898.707
25 mar. 20204,63954,64004,30004,45004,268721.435.687
24 mar. 20204,37604,51304,26004,51304,329122.075.839
23 mar. 20204,26104,39004,16804,22004,048121.544.533
20 mar. 20204,83854,85004,30004,39154,212641.238.851
19 mar. 20204,44854,79004,39004,65304,463443.424.708
18 mar. 20204,29504,83454,05004,34654,169437.691.001
17 mar. 20203,88804,41303,65254,33754,160831.490.666
16 mar. 20203,87203,87903,53303,68203,532056.215.290
13 mar. 20204,00004,28003,72403,88353,725339.057.496
12 mar. 20204,16454,23753,78303,80053,645767.384.182
11 mar. 20204,47754,63904,37004,41904,239035.210.318
10 mar. 20204,67104,81154,40004,41104,231335.555.813
09 mar. 20204,77854,91554,59354,59354,406348.903.877
06 mar. 20205,10005,16305,02305,09304,885525.588.994
05 mar. 20205,40105,41005,16005,19604,984324.766.695
04 mar. 20205,30105,39205,25705,38605,166627.979.874
03 mar. 20205,40005,44705,26105,28305,067842.605.257
02 mar. 20205,48005,48605,24305,34305,125327.642.494
28 feb. 20205,61005,61405,28505,36005,141649.989.054
27 feb. 20205,80005,83805,62405,70405,471634.481.274
26 feb. 20205,79905,88505,70105,84305,604928.122.223
25 feb. 20206,03606,04005,80605,82305,585831.465.500
24 feb. 20206,00006,10605,96005,99705,752724.057.702
21 feb. 20206,25406,25806,08306,11005,861133.388.913
20 feb. 20206,35006,37606,13206,29006,033740.838.235
19 feb. 20206,54006,57006,42606,54006,273517.043.998
18 feb. 20206,35006,53206,34406,53106,264921.724.360
17 feb. 20206,27606,39006,26106,38306,122912.130.047
14 feb. 20206,22706,28706,21906,24705,99258.898.143
13 feb. 20206,29506,31306,19506,23405,980017.853.862
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines