TEF.MC - Telefónica, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 6,80 | 6,89 | 6,78 | 6,87 | 6,87 | 137.164.790 |
| 05 dic. 2019 | 6,86 | 6,88 | 6,78 | 6,78 | 6,78 | 156.164.750 |
| 04 dic. 2019 | 6,71 | 6,86 | 6,69 | 6,84 | 6,84 | 100.463.546 |
| 03 dic. 2019 | 6,83 | 6,84 | 6,70 | 6,72 | 6,72 | 41.697.182 |
| 02 dic. 2019 | 7,00 | 7,01 | 6,80 | 6,80 | 6,80 | 29.955.774 |
| 29 nov. 2019 | 6,85 | 6,99 | 6,83 | 6,95 | 6,95 | 17.420.961 |
| 28 nov. 2019 | 6,85 | 6,91 | 6,82 | 6,86 | 6,86 | 13.551.660 |
| 27 nov. 2019 | 6,71 | 6,80 | 6,67 | 6,78 | 6,78 | 11.929.957 |
| 26 nov. 2019 | 6,76 | 6,76 | 6,68 | 6,68 | 6,68 | 13.427.407 |
| 25 nov. 2019 | 6,78 | 6,80 | 6,75 | 6,76 | 6,76 | 7.268.255 |
| 22 nov. 2019 | 6,73 | 6,80 | 6,71 | 6,76 | 6,76 | 11.581.087 |
| 21 nov. 2019 | 6,66 | 6,71 | 6,65 | 6,67 | 6,67 | 10.687.764 |
| 20 nov. 2019 | 6,70 | 6,71 | 6,63 | 6,71 | 6,71 | 14.918.640 |
| 19 nov. 2019 | 6,74 | 6,78 | 6,72 | 6,73 | 6,73 | 9.669.336 |
| 18 nov. 2019 | 6,78 | 6,79 | 6,67 | 6,70 | 6,70 | 15.896.074 |
| 15 nov. 2019 | 6,73 | 6,77 | 6,69 | 6,76 | 6,76 | 34.375.425 |
| 14 nov. 2019 | 6,72 | 6,73 | 6,68 | 6,68 | 6,68 | 24.497.082 |
| 13 nov. 2019 | 6,85 | 6,85 | 6,70 | 6,70 | 6,70 | 13.720.276 |
| 12 nov. 2019 | 6,92 | 6,98 | 6,86 | 6,86 | 6,86 | 11.929.435 |
| 11 nov. 2019 | 6,90 | 6,91 | 6,80 | 6,91 | 6,91 | 11.033.256 |
| 08 nov. 2019 | 6,94 | 7,09 | 6,85 | 6,86 | 6,86 | 21.707.904 |
| 07 nov. 2019 | 6,77 | 6,86 | 6,73 | 6,86 | 6,86 | 12.567.451 |
| 06 nov. 2019 | 6,86 | 6,89 | 6,74 | 6,74 | 6,74 | 22.697.359 |
| 05 nov. 2019 | 6,91 | 6,95 | 6,76 | 6,87 | 6,87 | 25.414.598 |
| 04 nov. 2019 | 6,93 | 6,96 | 6,88 | 6,93 | 6,93 | 15.877.764 |
| 01 nov. 2019 | 6,90 | 6,94 | 6,86 | 6,91 | 6,91 | 5.931.123 |
| 31 oct. 2019 | 6,90 | 6,92 | 6,82 | 6,88 | 6,88 | 11.505.300 |
| 30 oct. 2019 | 6,93 | 6,96 | 6,82 | 6,87 | 6,87 | 9.827.438 |
| 29 oct. 2019 | 7,11 | 7,12 | 6,88 | 6,92 | 6,92 | 21.120.468 |
| 28 oct. 2019 | 7,13 | 7,17 | 7,11 | 7,11 | 7,11 | 7.570.300 |
| 25 oct. 2019 | 7,16 | 7,19 | 7,10 | 7,15 | 7,15 | 7.797.887 |
| 24 oct. 2019 | 7,25 | 7,26 | 7,14 | 7,17 | 7,17 | 14.367.588 |
| 23 oct. 2019 | 7,13 | 7,26 | 7,11 | 7,22 | 7,22 | 15.011.819 |
| 22 oct. 2019 | 7,10 | 7,15 | 7,09 | 7,15 | 7,15 | 14.449.483 |
| 21 oct. 2019 | 7,08 | 7,15 | 7,04 | 7,10 | 7,10 | 8.733.145 |
| 18 oct. 2019 | 7,01 | 7,07 | 7,00 | 7,07 | 7,07 | 8.314.291 |
| 17 oct. 2019 | 7,05 | 7,15 | 7,05 | 7,05 | 7,05 | 11.209.327 |
| 16 oct. 2019 | 7,07 | 7,09 | 7,00 | 7,08 | 7,08 | 23.366.031 |
| 15 oct. 2019 | 7,02 | 7,07 | 6,99 | 7,04 | 7,04 | 22.906.728 |
| 14 oct. 2019 | 7,00 | 7,02 | 6,94 | 6,99 | 6,99 | 7.737.313 |
| 11 oct. 2019 | 6,91 | 7,04 | 6,90 | 7,04 | 7,04 | 15.315.386 |
| 10 oct. 2019 | 6,82 | 6,91 | 6,79 | 6,89 | 6,89 | 8.257.961 |
| 09 oct. 2019 | 6,79 | 6,85 | 6,77 | 6,82 | 6,82 | 9.698.837 |
| 08 oct. 2019 | 6,89 | 6,90 | 6,74 | 6,77 | 6,77 | 22.965.544 |
| 07 oct. 2019 | 6,78 | 6,89 | 6,77 | 6,87 | 6,87 | 55.814.595 |
| 04 oct. 2019 | 6,80 | 6,81 | 6,68 | 6,81 | 6,81 | 29.536.984 |
| 03 oct. 2019 | 6,76 | 6,81 | 6,73 | 6,77 | 6,77 | 15.287.517 |
| 02 oct. 2019 | 6,94 | 7,00 | 6,78 | 6,78 | 6,78 | 21.161.026 |
| 01 oct. 2019 | 7,01 | 7,05 | 6,94 | 6,95 | 6,95 | 9.126.175 |
| 30 sept. 2019 | 6,98 | 7,03 | 6,96 | 7,00 | 7,00 | 11.697.102 |
| 27 sept. 2019 | 6,98 | 7,02 | 6,95 | 7,00 | 7,00 | 8.444.024 |
| 26 sept. 2019 | 6,88 | 6,97 | 6,84 | 6,94 | 6,94 | 15.780.913 |
| 25 sept. 2019 | 6,84 | 6,93 | 6,82 | 6,89 | 6,89 | 19.477.745 |
| 24 sept. 2019 | 6,90 | 6,96 | 6,87 | 6,87 | 6,87 | 11.635.118 |
| 23 sept. 2019 | 6,88 | 6,91 | 6,83 | 6,89 | 6,89 | 12.833.457 |
| 20 sept. 2019 | 6,77 | 6,91 | 6,74 | 6,91 | 6,91 | 53.102.812 |
| 19 sept. 2019 | 6,73 | 6,78 | 6,71 | 6,75 | 6,75 | 12.120.658 |
| 18 sept. 2019 | 6,70 | 6,73 | 6,63 | 6,72 | 6,72 | 17.493.230 |
| 17 sept. 2019 | 6,78 | 6,78 | 6,65 | 6,67 | 6,67 | 24.489.507 |
| 16 sept. 2019 | 6,77 | 6,82 | 6,73 | 6,79 | 6,79 | 13.046.859 |
| 13 sept. 2019 | 6,74 | 6,81 | 6,74 | 6,79 | 6,79 | 13.649.802 |
| 12 sept. 2019 | 6,69 | 6,74 | 6,65 | 6,72 | 6,72 | 15.801.342 |
| 11 sept. 2019 | 6,70 | 6,74 | 6,64 | 6,69 | 6,69 | 27.450.964 |
| 10 sept. 2019 | 6,65 | 6,71 | 6,58 | 6,69 | 6,69 | 29.869.128 |
| 09 sept. 2019 | 6,57 | 6,67 | 6,57 | 6,66 | 6,66 | 18.066.957 |
| 06 sept. 2019 | 6,51 | 6,62 | 6,51 | 6,58 | 6,58 | 16.241.261 |
| 05 sept. 2019 | 6,48 | 6,55 | 6,48 | 6,51 | 6,51 | 21.243.556 |
| 04 sept. 2019 | 6,39 | 6,51 | 6,39 | 6,44 | 6,44 | 18.824.813 |
| 03 sept. 2019 | 6,39 | 6,41 | 6,32 | 6,37 | 6,37 | 14.278.202 |
| 02 sept. 2019 | 6,30 | 6,41 | 6,30 | 6,36 | 6,36 | 15.418.798 |
| 30 ago. 2019 | 6,28 | 6,32 | 6,27 | 6,30 | 6,30 | 14.178.213 |
| 29 ago. 2019 | 6,21 | 6,30 | 6,21 | 6,29 | 6,29 | 14.479.391 |
| 28 ago. 2019 | 6,15 | 6,25 | 6,13 | 6,23 | 6,23 | 30.853.618 |
| 27 ago. 2019 | 6,05 | 6,15 | 6,02 | 6,14 | 6,14 | 21.842.722 |
| 26 ago. 2019 | 5,93 | 6,07 | 5,91 | 6,06 | 6,06 | 10.242.720 |
| 23 ago. 2019 | 6,02 | 6,05 | 5,94 | 5,94 | 5,94 | 15.279.986 |
| 22 ago. 2019 | 5,95 | 6,09 | 5,95 | 5,99 | 5,99 | 14.365.056 |
| 21 ago. 2019 | 5,99 | 6,01 | 5,95 | 5,97 | 5,97 | 10.536.515 |
| 20 ago. 2019 | 6,07 | 6,08 | 5,95 | 5,95 | 5,95 | 15.778.129 |
| 19 ago. 2019 | 6,05 | 6,13 | 6,04 | 6,11 | 6,11 | 14.748.114 |
| 16 ago. 2019 | 5,95 | 6,04 | 5,94 | 6,01 | 6,01 | 24.387.792 |
| 15 ago. 2019 | 6,00 | 6,04 | 5,86 | 5,95 | 5,95 | 15.156.584 |
| 14 ago. 2019 | 6,27 | 6,28 | 5,98 | 5,99 | 5,99 | 29.518.819 |
| 13 ago. 2019 | 6,22 | 6,31 | 6,16 | 6,25 | 6,25 | 19.829.902 |
| 12 ago. 2019 | 6,38 | 6,38 | 6,23 | 6,25 | 6,25 | 15.071.723 |
| 09 ago. 2019 | 6,46 | 6,49 | 6,31 | 6,34 | 6,34 | 24.715.256 |
| 08 ago. 2019 | 6,55 | 6,56 | 6,49 | 6,53 | 6,53 | 14.536.245 |
| 07 ago. 2019 | 6,56 | 6,57 | 6,43 | 6,51 | 6,51 | 14.522.984 |
| 06 ago. 2019 | 6,65 | 6,67 | 6,51 | 6,53 | 6,53 | 17.868.201 |
| 05 ago. 2019 | 6,72 | 6,80 | 6,64 | 6,66 | 6,66 | 16.454.398 |
| 02 ago. 2019 | 6,80 | 6,85 | 6,74 | 6,78 | 6,78 | 19.319.063 |
| 01 ago. 2019 | 6,85 | 6,96 | 6,84 | 6,88 | 6,88 | 10.971.954 |
| 31 jul. 2019 | 6,98 | 6,98 | 6,88 | 6,92 | 6,92 | 14.701.458 |
| 30 jul. 2019 | 7,10 | 7,13 | 6,94 | 6,96 | 6,96 | 14.952.225 |
| 29 jul. 2019 | 7,06 | 7,17 | 7,04 | 7,10 | 7,10 | 10.734.174 |
| 26 jul. 2019 | 7,10 | 7,10 | 7,00 | 7,06 | 7,06 | 13.616.165 |
| 25 jul. 2019 | 7,36 | 7,38 | 7,03 | 7,07 | 7,07 | 23.475.859 |
| 24 jul. 2019 | 7,30 | 7,31 | 7,26 | 7,28 | 7,28 | 11.201.293 |
| 23 jul. 2019 | 7,25 | 7,32 | 7,23 | 7,27 | 7,27 | 8.907.149 |
| 22 jul. 2019 | 7,24 | 7,27 | 7,19 | 7,22 | 7,22 | 7.485.532 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...