Mercados españoles cerrados en 4 hrs 10 min
IBEX 35
8.230,90+26,80(+0,33%)Euro Stoxx 50
3.641,39+17,35(+0,48%)Dólar/Euro
1,2151+0,0035(+0,29%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7370-0,0350 (-0,93%)
A partir del 1:05PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 ene. 2021 | 3,7810 | 3,8100 | 3,7230 | 3,7370 | 3,7370 | 2.280.116 |
| 20 ene. 2021 | 3,7590 | 3,7870 | 3,7180 | 3,7720 | 3,7720 | 7.011.878 |
| 19 ene. 2021 | 3,7530 | 3,8120 | 3,7440 | 3,7510 | 3,7510 | 10.037.682 |
| 18 ene. 2021 | 3,7460 | 3,7460 | 3,6800 | 3,7350 | 3,7350 | 20.224.944 |
| 15 ene. 2021 | 3,8150 | 3,8690 | 3,7270 | 3,7500 | 3,7500 | 20.265.955 |
| 14 ene. 2021 | 3,8760 | 3,8970 | 3,8000 | 3,8350 | 3,8350 | 20.969.996 |
| 13 ene. 2021 | 3,8000 | 4,0000 | 3,7510 | 3,9470 | 3,9470 | 38.401.853 |
| 12 ene. 2021 | 3,5800 | 3,6170 | 3,5630 | 3,5990 | 3,5990 | 27.905.476 |
| 11 ene. 2021 | 3,5600 | 3,5970 | 3,5300 | 3,5540 | 3,5540 | 14.966.811 |
| 08 ene. 2021 | 3,6170 | 3,6260 | 3,5440 | 3,5670 | 3,5670 | 16.315.193 |
| 07 ene. 2021 | 3,5110 | 3,5980 | 3,4350 | 3,5840 | 3,5840 | 61.164.685 |
| 06 ene. 2021 | 3,3500 | 3,5400 | 3,3310 | 3,4870 | 3,4870 | 19.993.932 |
| 05 ene. 2021 | 3,2920 | 3,3820 | 3,2640 | 3,3230 | 3,3230 | 10.360.057 |
| 04 ene. 2021 | 3,3070 | 3,3640 | 3,2390 | 3,2990 | 3,2990 | 13.672.612 |
| 31 dic. 2020 | 3,2500 | 3,2660 | 3,2230 | 3,2450 | 3,2450 | 7.960.627 |
| 30 dic. 2020 | 3,2910 | 3,3070 | 3,2510 | 3,2710 | 3,2710 | 12.656.744 |
| 29 dic. 2020 | 3,3030 | 3,3350 | 3,2310 | 3,2920 | 3,2920 | 22.083.440 |
| 28 dic. 2020 | 3,4260 | 3,4280 | 3,2810 | 3,2810 | 3,2810 | 11.515.654 |
| 24 dic. 2020 | 3,3190 | 3,3710 | 3,3070 | 3,3380 | 3,3380 | 4.962.913 |
| 23 dic. 2020 | 3,2070 | 3,3000 | 3,2000 | 3,2960 | 3,2960 | 34.756.370 |
| 22 dic. 2020 | 3,1570 | 3,2020 | 3,1230 | 3,2020 | 3,2020 | 45.576.793 |
| 21 dic. 2020 | 3,2500 | 3,2600 | 3,1450 | 3,1580 | 3,1580 | 31.426.649 |
| 18 dic. 2020 | 3,3370 | 3,3690 | 3,3030 | 3,3230 | 3,3230 | 67.871.176 |
| 17 dic. 2020 | 3,4200 | 3,4340 | 3,3520 | 3,3590 | 3,3590 | 20.798.988 |
| 16 dic. 2020 | 3,4810 | 3,5240 | 3,4010 | 3,4270 | 3,4270 | 19.526.636 |
| 15 dic. 2020 | 3,5200 | 3,5250 | 3,4470 | 3,4680 | 3,4680 | 21.467.765 |
| 14 dic. 2020 | 3,5800 | 3,6280 | 3,5260 | 3,5260 | 3,5260 | 48.354.532 |
| 11 dic. 2020 | 3,6690 | 3,6690 | 3,5010 | 3,5480 | 3,5480 | 29.853.623 |
| 11 dic. 2020 | 0.194 Dividendo | |||||
| 10 dic. 2020 | 3,8600 | 3,9470 | 3,8320 | 3,8610 | 3,6670 | 47.138.628 |
| 09 dic. 2020 | 3,7700 | 3,8930 | 3,7530 | 3,8560 | 3,6623 | 17.694.578 |
| 08 dic. 2020 | 3,8240 | 3,8460 | 3,7300 | 3,7610 | 3,5720 | 18.590.912 |
| 07 dic. 2020 | 3,8460 | 3,8800 | 3,7900 | 3,8450 | 3,6518 | 14.582.305 |
| 04 dic. 2020 | 3,6720 | 3,8420 | 3,6600 | 3,7850 | 3,5948 | 26.418.090 |
| 03 dic. 2020 | 3,7200 | 3,7400 | 3,6190 | 3,6670 | 3,4827 | 18.364.513 |
| 02 dic. 2020 | 3,6800 | 3,7370 | 3,6200 | 3,7370 | 3,5492 | 16.347.143 |
| 01 dic. 2020 | 3,7220 | 3,7710 | 3,6510 | 3,6800 | 3,4951 | 23.561.476 |
| 30 nov. 2020 | 3,7090 | 3,7190 | 3,6340 | 3,6570 | 3,4733 | 27.432.323 |
| 27 nov. 2020 | 3,6500 | 3,7780 | 3,6500 | 3,7360 | 3,5483 | 16.819.621 |
| 26 nov. 2020 | 3,7100 | 3,7150 | 3,6440 | 3,6950 | 3,5093 | 14.885.864 |
| 25 nov. 2020 | 3,6000 | 3,7550 | 3,5810 | 3,7090 | 3,5226 | 39.983.140 |
| 24 nov. 2020 | 3,3700 | 3,5920 | 3,3500 | 3,5920 | 3,4115 | 30.696.838 |
| 23 nov. 2020 | 3,4260 | 3,4520 | 3,2630 | 3,2960 | 3,1304 | 30.657.580 |
| 20 nov. 2020 | 3,4620 | 3,4890 | 3,4180 | 3,4260 | 3,2539 | 51.108.968 |
| 19 nov. 2020 | 3,5210 | 3,5300 | 3,4580 | 3,4640 | 3,2899 | 17.376.501 |
| 18 nov. 2020 | 3,5180 | 3,5850 | 3,4960 | 3,5780 | 3,3982 | 16.890.963 |
| 17 nov. 2020 | 3,4960 | 3,5180 | 3,4230 | 3,5180 | 3,3412 | 16.954.292 |
| 16 nov. 2020 | 3,4370 | 3,5960 | 3,3960 | 3,4980 | 3,3222 | 25.860.916 |
| 13 nov. 2020 | 3,3210 | 3,4050 | 3,3130 | 3,3680 | 3,1988 | 14.696.213 |
| 12 nov. 2020 | 3,3240 | 3,4040 | 3,2810 | 3,3410 | 3,1731 | 19.461.776 |
| 11 nov. 2020 | 3,4000 | 3,4400 | 3,2960 | 3,3420 | 3,1741 | 22.901.843 |
| 10 nov. 2020 | 3,1800 | 3,3860 | 3,1020 | 3,3860 | 3,2159 | 37.677.396 |
| 09 nov. 2020 | 2,8410 | 3,1930 | 2,8250 | 3,1760 | 3,0164 | 43.866.371 |
| 06 nov. 2020 | 2,8710 | 2,9230 | 2,7940 | 2,7940 | 2,6536 | 19.713.234 |
| 05 nov. 2020 | 2,9000 | 2,9270 | 2,8590 | 2,8940 | 2,7486 | 12.783.235 |
| 04 nov. 2020 | 2,8410 | 2,8900 | 2,7950 | 2,8860 | 2,7410 | 16.570.422 |
| 03 nov. 2020 | 2,8990 | 2,9230 | 2,8540 | 2,8890 | 2,7438 | 15.244.019 |
| 02 nov. 2020 | 2,8130 | 2,8940 | 2,7520 | 2,8840 | 2,7391 | 16.665.809 |
| 30 oct. 2020 | 2,7950 | 2,8550 | 2,7500 | 2,8060 | 2,6650 | 18.776.009 |
| 29 oct. 2020 | 2,9400 | 3,0010 | 2,7110 | 2,8140 | 2,6726 | 45.533.926 |
| 28 oct. 2020 | 2,9600 | 3,0030 | 2,9070 | 2,9690 | 2,8198 | 24.956.270 |
| 27 oct. 2020 | 3,0870 | 3,0870 | 2,9780 | 2,9950 | 2,8445 | 16.374.264 |
| 26 oct. 2020 | 3,0260 | 3,1400 | 3,0100 | 3,0680 | 2,9138 | 12.321.436 |
| 23 oct. 2020 | 2,9930 | 3,0870 | 2,9800 | 3,0750 | 2,9205 | 16.309.444 |
| 22 oct. 2020 | 2,9800 | 3,0090 | 2,9430 | 3,0040 | 2,8531 | 15.228.547 |
| 21 oct. 2020 | 3,0370 | 3,0550 | 2,9590 | 3,0000 | 2,8493 | 20.035.971 |
| 20 oct. 2020 | 3,0070 | 3,0560 | 2,9280 | 3,0240 | 2,8721 | 19.286.983 |
| 19 oct. 2020 | 3,0550 | 3,1170 | 2,9650 | 3,0070 | 2,8559 | 12.273.510 |
| 16 oct. 2020 | 3,0720 | 3,1070 | 2,9900 | 3,0520 | 2,8986 | 12.240.791 |
| 15 oct. 2020 | 3,0180 | 3,0640 | 2,9710 | 3,0520 | 2,8986 | 16.459.399 |
| 14 oct. 2020 | 3,0660 | 3,1070 | 3,0210 | 3,0740 | 2,9195 | 9.068.124 |
| 13 oct. 2020 | 3,1380 | 3,1520 | 3,0420 | 3,0570 | 2,9034 | 19.531.108 |
| 12 oct. 2020 | 3,2230 | 3,2570 | 3,1050 | 3,1350 | 2,9775 | 20.745.925 |
| 09 oct. 2020 | 3,2380 | 3,2780 | 3,1770 | 3,1880 | 3,0278 | 13.378.925 |
| 08 oct. 2020 | 3,1730 | 3,2640 | 3,1640 | 3,2340 | 3,0715 | 13.135.643 |
| 07 oct. 2020 | 3,2590 | 3,2660 | 3,1320 | 3,1460 | 2,9879 | 19.583.087 |
| 06 oct. 2020 | 3,1600 | 3,3150 | 3,1000 | 3,2420 | 3,0791 | 27.244.797 |
| 05 oct. 2020 | 2,9320 | 3,1450 | 2,9240 | 3,1390 | 2,9813 | 25.001.094 |
| 02 oct. 2020 | 2,8800 | 2,9370 | 2,8550 | 2,8980 | 2,7524 | 19.550.789 |
| 01 oct. 2020 | 2,9800 | 3,0570 | 2,8840 | 2,8840 | 2,7391 | 23.956.552 |
| 30 sept. 2020 | 2,8640 | 2,9720 | 2,8520 | 2,9370 | 2,7894 | 21.447.733 |
| 29 sept. 2020 | 2,9900 | 2,9900 | 2,8730 | 2,8730 | 2,7286 | 17.037.011 |
| 28 sept. 2020 | 2,9980 | 3,0310 | 2,9450 | 2,9850 | 2,8350 | 19.184.577 |
| 25 sept. 2020 | 3,0030 | 3,0540 | 2,9500 | 2,9600 | 2,8113 | 21.192.971 |
| 24 sept. 2020 | 2,9240 | 3,0490 | 2,9050 | 2,9760 | 2,8265 | 17.709.780 |
| 23 sept. 2020 | 3,0510 | 3,0600 | 2,9540 | 2,9540 | 2,8056 | 34.229.349 |
| 22 sept. 2020 | 3,0460 | 3,0980 | 2,9530 | 3,0260 | 2,8740 | 36.145.347 |
| 21 sept. 2020 | 3,1000 | 3,1000 | 2,9700 | 2,9930 | 2,8426 | 28.791.802 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 3,2250 | 3,2520 | 3,1560 | 3,2360 | 3,0734 | 16.867.650 |
| 16 sept. 2020 | 3,2550 | 3,2770 | 3,2150 | 3,2510 | 3,0877 | 16.818.152 |
| 15 sept. 2020 | 3,2820 | 3,2890 | 3,2170 | 3,2830 | 3,1180 | 22.606.225 |
| 14 sept. 2020 | 3,2820 | 3,3200 | 3,2500 | 3,2800 | 3,1152 | 18.508.264 |
| 11 sept. 2020 | 3,2650 | 3,2790 | 3,1860 | 3,2580 | 3,0943 | 16.332.017 |
| 10 sept. 2020 | 3,3220 | 3,3230 | 3,2450 | 3,2700 | 3,1057 | 20.225.305 |
| 09 sept. 2020 | 3,2650 | 3,3470 | 3,2460 | 3,3420 | 3,1741 | 19.566.273 |
| 08 sept. 2020 | 3,3100 | 3,3600 | 3,2380 | 3,2760 | 3,1114 | 36.099.315 |
| 07 sept. 2020 | 3,3080 | 3,3270 | 3,2170 | 3,3160 | 3,1494 | 21.722.994 |
| 04 sept. 2020 | 3,3290 | 3,3840 | 3,2560 | 3,2960 | 3,1304 | 22.041.240 |
| 03 sept. 2020 | 3,2750 | 3,3860 | 3,2750 | 3,3260 | 3,1589 | 19.075.006 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
