Mercados españoles abiertos en 7 hrs 29 min
S&P 500
3.236,92-78,65(-2,37%)Nasdaq
10.632,99-330,65(-3,02%)NIKKEI 225
23.346,49-13,81(-0,06%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9540-0,0720 (-2,38%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2020 | 3,0510 | 3,0600 | 2,9540 | 2,9540 | 2,9540 | 34.229.349 |
| 22 sept. 2020 | 3,0460 | 3,0980 | 2,9530 | 3,0260 | 3,0260 | 36.145.347 |
| 21 sept. 2020 | 3,1000 | 3,1000 | 2,9700 | 2,9930 | 2,9930 | 28.791.802 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 3,2250 | 3,2520 | 3,1560 | 3,2360 | 3,2360 | 16.867.650 |
| 16 sept. 2020 | 3,2550 | 3,2770 | 3,2150 | 3,2510 | 3,2510 | 16.818.152 |
| 15 sept. 2020 | 3,2820 | 3,2890 | 3,2170 | 3,2830 | 3,2830 | 22.606.225 |
| 14 sept. 2020 | 3,2820 | 3,3200 | 3,2500 | 3,2800 | 3,2800 | 18.508.264 |
| 11 sept. 2020 | 3,2650 | 3,2790 | 3,1860 | 3,2580 | 3,2580 | 16.332.017 |
| 10 sept. 2020 | 3,3220 | 3,3230 | 3,2450 | 3,2700 | 3,2700 | 20.225.305 |
| 09 sept. 2020 | 3,2650 | 3,3470 | 3,2460 | 3,3420 | 3,3420 | 19.566.273 |
| 08 sept. 2020 | 3,3100 | 3,3600 | 3,2380 | 3,2760 | 3,2760 | 36.099.315 |
| 07 sept. 2020 | 3,3080 | 3,3270 | 3,2170 | 3,3160 | 3,3160 | 21.722.994 |
| 04 sept. 2020 | 3,3290 | 3,3840 | 3,2560 | 3,2960 | 3,2960 | 22.041.240 |
| 03 sept. 2020 | 3,2750 | 3,3860 | 3,2750 | 3,3260 | 3,3260 | 19.075.006 |
| 02 sept. 2020 | 3,2350 | 3,2920 | 3,2050 | 3,2630 | 3,2630 | 25.775.780 |
| 01 sept. 2020 | 3,3500 | 3,3540 | 3,2040 | 3,2470 | 3,2470 | 38.515.622 |
| 31 ago. 2020 | 3,4130 | 3,4190 | 3,3010 | 3,3110 | 3,3110 | 19.543.543 |
| 28 ago. 2020 | 3,4430 | 3,4700 | 3,3830 | 3,3900 | 3,3900 | 12.441.047 |
| 27 ago. 2020 | 3,4510 | 3,4650 | 3,3330 | 3,4350 | 3,4350 | 22.668.459 |
| 26 ago. 2020 | 3,5020 | 3,5490 | 3,4450 | 3,4680 | 3,4680 | 10.416.140 |
| 25 ago. 2020 | 3,5900 | 3,6600 | 3,5150 | 3,5150 | 3,5150 | 19.121.307 |
| 24 ago. 2020 | 3,5090 | 3,5880 | 3,4850 | 3,5850 | 3,5850 | 9.715.573 |
| 21 ago. 2020 | 3,5140 | 3,5380 | 3,4730 | 3,4820 | 3,4820 | 31.113.243 |
| 20 ago. 2020 | 3,5700 | 3,5700 | 3,4810 | 3,5120 | 3,5120 | 13.671.690 |
| 19 ago. 2020 | 3,5320 | 3,6100 | 3,5100 | 3,6100 | 3,6100 | 14.158.957 |
| 18 ago. 2020 | 3,5570 | 3,6130 | 3,5140 | 3,5250 | 3,5250 | 12.288.572 |
| 17 ago. 2020 | 3,6110 | 3,6340 | 3,5590 | 3,5800 | 3,5800 | 14.141.289 |
| 14 ago. 2020 | 3,6420 | 3,6550 | 3,5540 | 3,6310 | 3,6310 | 12.525.039 |
| 13 ago. 2020 | 3,6310 | 3,7150 | 3,6240 | 3,6560 | 3,6560 | 23.174.418 |
| 12 ago. 2020 | 3,6410 | 3,7300 | 3,6350 | 3,6450 | 3,6450 | 13.521.877 |
| 11 ago. 2020 | 3,6000 | 3,7000 | 3,5960 | 3,6410 | 3,6410 | 20.579.494 |
| 10 ago. 2020 | 3,5160 | 3,5480 | 3,4490 | 3,5480 | 3,5480 | 14.330.804 |
| 07 ago. 2020 | 3,4500 | 3,4820 | 3,4040 | 3,4710 | 3,4710 | 15.473.360 |
| 06 ago. 2020 | 3,5700 | 3,5700 | 3,4260 | 3,4310 | 3,4310 | 25.745.292 |
| 05 ago. 2020 | 3,7200 | 3,7580 | 3,5580 | 3,5710 | 3,5710 | 16.020.247 |
| 04 ago. 2020 | 3,6000 | 3,7070 | 3,5950 | 3,6830 | 3,6830 | 15.104.045 |
| 03 ago. 2020 | 3,5500 | 3,6090 | 3,4960 | 3,6000 | 3,6000 | 22.243.533 |
| 31 jul. 2020 | 3,7240 | 3,7380 | 3,5480 | 3,5480 | 3,5480 | 23.900.072 |
| 30 jul. 2020 | 3,8140 | 3,8290 | 3,6380 | 3,7090 | 3,7090 | 35.400.177 |
| 29 jul. 2020 | 3,8020 | 3,8250 | 3,7160 | 3,8240 | 3,8240 | 20.147.639 |
| 28 jul. 2020 | 3,7400 | 3,8060 | 3,6860 | 3,7840 | 3,7840 | 14.701.526 |
| 27 jul. 2020 | 3,8680 | 3,8680 | 3,7180 | 3,7360 | 3,7360 | 19.468.521 |
| 24 jul. 2020 | 3,9840 | 3,9840 | 3,8660 | 3,8660 | 3,8660 | 16.313.001 |
| 23 jul. 2020 | 4,0430 | 4,0600 | 3,9640 | 3,9770 | 3,9770 | 14.652.579 |
| 22 jul. 2020 | 4,1110 | 4,1700 | 4,0330 | 4,0420 | 4,0420 | 11.280.585 |
| 21 jul. 2020 | 4,1950 | 4,2150 | 4,0730 | 4,1070 | 4,1070 | 14.987.507 |
| 20 jul. 2020 | 4,1150 | 4,1750 | 4,0420 | 4,1560 | 4,1560 | 10.370.019 |
| 17 jul. 2020 | 4,1210 | 4,1470 | 4,0640 | 4,1340 | 4,1340 | 12.238.171 |
| 16 jul. 2020 | 4,0710 | 4,1720 | 4,0710 | 4,1490 | 4,1490 | 19.322.733 |
| 15 jul. 2020 | 4,1860 | 4,1970 | 3,9700 | 4,1160 | 4,1160 | 29.914.812 |
| 14 jul. 2020 | 4,0400 | 4,1810 | 4,0340 | 4,1680 | 4,1680 | 16.204.941 |
| 13 jul. 2020 | 4,0570 | 4,0990 | 4,0300 | 4,0830 | 4,0830 | 16.840.843 |
| 10 jul. 2020 | 3,9340 | 3,9990 | 3,9030 | 3,9990 | 3,9990 | 16.816.867 |
| 09 jul. 2020 | 4,0300 | 4,0370 | 3,9090 | 3,9500 | 3,9500 | 25.515.233 |
| 08 jul. 2020 | 4,0600 | 4,1140 | 4,0000 | 4,0000 | 4,0000 | 16.670.189 |
| 07 jul. 2020 | 4,1690 | 4,1740 | 4,0560 | 4,0750 | 4,0750 | 23.972.052 |
| 06 jul. 2020 | 4,2400 | 4,3310 | 4,1870 | 4,2110 | 4,2110 | 14.847.380 |
| 03 jul. 2020 | 4,2780 | 4,2880 | 4,1300 | 4,1510 | 4,1510 | 12.080.303 |
| 02 jul. 2020 | 4,2530 | 4,3410 | 4,1900 | 4,2700 | 4,2700 | 25.738.256 |
| 01 jul. 2020 | 4,2130 | 4,2580 | 4,1510 | 4,2270 | 4,2270 | 25.269.164 |
| 30 jun. 2020 | 4,2850 | 4,3200 | 4,2000 | 4,2470 | 4,2470 | 13.357.496 |
| 29 jun. 2020 | 4,2120 | 4,3520 | 4,1900 | 4,3180 | 4,3180 | 74.658.472 |
| 26 jun. 2020 | 4,3520 | 4,3800 | 4,1930 | 4,2120 | 4,2120 | 17.036.010 |
| 25 jun. 2020 | 4,1940 | 4,3190 | 4,1450 | 4,2980 | 4,2980 | 24.045.906 |
| 24 jun. 2020 | 4,2900 | 4,2970 | 4,1910 | 4,2000 | 4,2000 | 18.874.128 |
| 23 jun. 2020 | 4,3100 | 4,3800 | 4,2430 | 4,2960 | 4,2960 | 15.168.308 |
| 22 jun. 2020 | 4,4110 | 4,4130 | 4,2590 | 4,2710 | 4,2710 | 22.435.529 |
| 19 jun. 2020 | 4,4020 | 4,4330 | 4,3790 | 4,4200 | 4,4200 | 60.771.252 |
| 18 jun. 2020 | 4,5000 | 4,5090 | 4,3320 | 4,3670 | 4,3670 | 45.602.657 |
| 17 jun. 2020 | 4,5600 | 4,6690 | 4,4800 | 4,5390 | 4,5390 | 22.875.653 |
| 17 jun. 2020 | 0.193 Dividendo | |||||
| 16 jun. 2020 | 4,5690 | 4,8540 | 4,5310 | 4,7370 | 4,5440 | 48.275.942 |
| 15 jun. 2020 | 4,4820 | 4,5000 | 4,3560 | 4,4670 | 4,2850 | 27.454.649 |
| 12 jun. 2020 | 4,4780 | 4,6350 | 4,4610 | 4,5420 | 4,3569 | 62.287.925 |
| 11 jun. 2020 | 4,6540 | 4,6610 | 4,4920 | 4,4920 | 4,3090 | 33.637.558 |
| 10 jun. 2020 | 4,8980 | 4,9510 | 4,7980 | 4,8000 | 4,6044 | 24.261.398 |
| 09 jun. 2020 | 4,9700 | 4,9780 | 4,8210 | 4,8600 | 4,6620 | 23.197.347 |
| 08 jun. 2020 | 4,8000 | 5,0120 | 4,7700 | 4,9540 | 4,7522 | 23.641.966 |
| 05 jun. 2020 | 4,6990 | 4,9220 | 4,6700 | 4,8660 | 4,6677 | 28.721.798 |
| 04 jun. 2020 | 4,6300 | 4,7100 | 4,5950 | 4,6430 | 4,4538 | 36.964.916 |
| 03 jun. 2020 | 4,5080 | 4,6770 | 4,4680 | 4,6580 | 4,4682 | 26.220.913 |
| 02 jun. 2020 | 4,4200 | 4,5040 | 4,3700 | 4,4600 | 4,2783 | 28.196.098 |
| 01 jun. 2020 | 4,3480 | 4,4940 | 4,3110 | 4,4000 | 4,2207 | 24.150.717 |
| 29 may. 2020 | 4,2800 | 4,3440 | 4,2100 | 4,2410 | 4,0682 | 42.279.182 |
| 28 may. 2020 | 4,2080 | 4,3660 | 4,1730 | 4,3380 | 4,1613 | 43.982.362 |
| 27 may. 2020 | 4,0810 | 4,2530 | 4,0620 | 4,1570 | 3,9876 | 33.276.016 |
| 26 may. 2020 | 4,2390 | 4,2560 | 4,0280 | 4,0610 | 3,8955 | 26.284.085 |
| 25 may. 2020 | 4,1310 | 4,2550 | 4,1100 | 4,2250 | 4,0529 | 52.874.356 |
| 22 may. 2020 | 4,0650 | 4,2170 | 4,0500 | 4,1000 | 3,9330 | 37.006.636 |
| 21 may. 2020 | 3,9580 | 4,1490 | 3,9280 | 4,1120 | 3,9445 | 30.192.138 |
| 20 may. 2020 | 3,9100 | 4,0150 | 3,7610 | 4,0150 | 3,8514 | 39.913.125 |
| 19 may. 2020 | 4,3620 | 4,3780 | 3,8810 | 3,9000 | 3,7411 | 49.467.731 |
| 18 may. 2020 | 4,2580 | 4,3330 | 4,2430 | 4,3060 | 4,1306 | 22.069.240 |
| 15 may. 2020 | 4,2430 | 4,2900 | 4,1790 | 4,1950 | 4,0241 | 16.699.460 |
| 14 may. 2020 | 4,1390 | 4,2540 | 4,1110 | 4,2370 | 4,0644 | 14.558.847 |
| 13 may. 2020 | 4,3070 | 4,3170 | 4,1720 | 4,1810 | 4,0107 | 21.619.436 |
| 12 may. 2020 | 4,1880 | 4,3550 | 4,1640 | 4,3190 | 4,1430 | 15.962.803 |
| 11 may. 2020 | 4,2650 | 4,2670 | 4,1340 | 4,1950 | 4,0241 | 9.052.274 |
| 08 may. 2020 | 4,3590 | 4,3590 | 4,1750 | 4,2150 | 4,0433 | 14.851.253 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
