TEF.MC - Telefónica, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 20204,41204,42004,23204,32404,324014.646.855
08 abr. 20204,32004,38704,24504,36804,36809.951.979
07 abr. 20204,44904,51004,32004,39604,396019.007.949
06 abr. 20204,16004,33004,12204,32004,320018.680.205
03 abr. 20204,05504,07803,98004,04504,045021.188.893
02 abr. 20204,05004,09403,87204,06904,069019.961.604
01 abr. 20204,07004,16204,00204,02004,020019.143.007
31 mar. 20204,16704,19804,05104,17354,173518.764.725
30 mar. 20204,08004,17254,00004,13804,138017.716.315
27 mar. 20204,23504,23504,04654,12904,129037.800.448
26 mar. 20204,35004,36904,17004,27654,276534.898.707
25 mar. 20204,63954,64004,30004,45004,450021.435.687
24 mar. 20204,37604,51304,26004,51304,513022.075.839
23 mar. 20204,26104,39004,16804,22004,220021.544.533
20 mar. 20204,83854,85004,30004,39154,391541.238.851
19 mar. 20204,44854,79004,39004,65304,653043.424.708
18 mar. 20204,29504,83454,05004,34654,346537.691.001
17 mar. 20203,88804,41303,65254,33754,337531.490.666
16 mar. 20203,87203,87903,53303,68203,682056.215.290
13 mar. 20204,00004,28003,72403,88353,883539.057.496
12 mar. 20204,16454,23753,78303,80053,800567.384.182
11 mar. 20204,47754,63904,37004,41904,419035.210.318
10 mar. 20204,67104,81154,40004,41104,411035.555.813
09 mar. 20204,77854,91554,59354,59354,593548.903.877
06 mar. 20205,10005,16305,02305,09305,093025.588.994
05 mar. 20205,40105,41005,16005,19605,196024.766.695
04 mar. 20205,30105,39205,25705,38605,386027.979.874
03 mar. 20205,40005,44705,26105,28305,283042.605.257
02 mar. 20205,48005,48605,24305,34305,343027.642.494
28 feb. 20205,61005,61405,28505,36005,360049.989.054
27 feb. 20205,80005,83805,62405,70405,704034.481.274
26 feb. 20205,79905,88505,70105,84305,843028.122.223
25 feb. 20206,03606,04005,80605,82305,823031.465.500
24 feb. 20206,00006,10605,96005,99705,997024.057.702
21 feb. 20206,25406,25806,08306,11006,110033.388.913
20 feb. 20206,35006,37606,13206,29006,290040.838.235
19 feb. 20206,54006,57006,42606,54006,540017.043.998
18 feb. 20206,35006,53206,34406,53106,531021.724.360
17 feb. 20206,27606,39006,26106,38306,383012.130.047
14 feb. 20206,22706,28706,21906,24706,24708.898.143
13 feb. 20206,29506,31306,19506,23406,234017.853.862
12 feb. 20206,20006,33006,18206,33006,330032.325.011
11 feb. 20206,20006,23106,16106,17006,170017.779.727
10 feb. 20206,20006,26706,16706,17706,17706.697.569
07 feb. 20206,20806,23106,18606,21606,21608.946.934
06 feb. 20206,17006,25106,16906,22206,222011.833.490
05 feb. 20206,16006,18706,12506,15906,159014.572.011
04 feb. 20206,14006,21206,12006,17706,17709.970.287
03 feb. 20206,15006,16906,08006,11006,110013.244.365
31 ene. 20206,15306,22006,10106,10906,109016.763.083
30 ene. 20206,15006,18306,12206,15906,159014.895.119
29 ene. 20206,25006,29506,18806,20006,200011.989.599
28 ene. 20206,09806,27506,06706,26906,269014.423.037
27 ene. 20206,07006,10406,02606,04206,042010.797.241
24 ene. 20206,19506,22006,10506,11806,118016.638.176
23 ene. 20206,24906,26506,13606,18206,182016.960.518
22 ene. 20206,36806,36806,22406,26706,267022.833.275
21 ene. 20206,28306,39006,25906,33206,332045.447.986
20 ene. 20206,20606,32306,16906,31706,317021.495.345
17 ene. 20206,13006,16506,11506,15006,150035.435.596
16 ene. 20206,02106,10005,99206,10006,100012.206.027
15 ene. 20206,06206,06605,98006,03706,037017.461.350
14 ene. 20206,09606,09806,04906,06606,066016.683.877
13 ene. 20206,18206,18506,07806,09706,097019.125.319
10 ene. 20206,18906,20706,13306,17906,179010.062.615
09 ene. 20206,19806,23006,16206,18106,181012.306.386
08 ene. 20206,23706,26706,15706,16106,161020.622.100
07 ene. 20206,34506,37906,24106,24906,249012.480.889
06 ene. 20206,30706,34506,22806,34506,34507.527.476
03 ene. 20206,31906,35206,26006,33706,337023.660.471
02 ene. 20206,28006,35906,26006,33206,332018.745.661
31 dic. 20196,29306,30006,20006,22706,22707.967.845
30 dic. 20196,37606,42406,32006,32006,320015.077.576
27 dic. 20196,32806,41706,31406,41406,414014.788.693
25 dic. 20196,41206,41206,41206,41206,4120-
24 dic. 20196,42006,43706,36606,41206,41206.379.538
23 dic. 20196,50006,52006,42606,45406,454053.400.569
20 dic. 20196,48006,53306,43506,53306,5330225.035.128
19 dic. 20196,57506,59106,45506,47806,4780188.643.074
18 dic. 20196,61006,63106,57206,57906,5790155.549.294
17 dic. 20196,65806,68406,62106,62106,621017.479.101
17 dic. 20190.2 Dividendo
16 dic. 20196,78806,85806,76006,85106,651059.780.558
13 dic. 20196,79006,81906,71806,72606,529615.430.915
12 dic. 20196,77806,78206,67206,69306,497614.783.157
11 dic. 20196,70506,79906,66106,76106,563644.458.518
10 dic. 20196,78006,78106,65606,74306,546217.521.998
09 dic. 20196,86306,86606,76106,76106,563610.729.934
06 dic. 20196,79506,89406,77506,86806,6675138.790.250
05 dic. 20196,86006,88006,78506,78506,5869156.164.750
04 dic. 20196,71306,85906,69006,84306,6432100.463.546
03 dic. 20196,82806,84206,70306,71706,520941.697.182
02 dic. 20197,00007,01006,79606,79606,597629.955.774
29 nov. 20196,85006,99206,83006,95206,749117.420.961
28 nov. 20196,84906,91306,82006,85606,655913.551.660
27 nov. 20196,70606,79706,67106,77706,579211.929.957
26 nov. 20196,75506,76406,67606,67606,481113.427.407
25 nov. 20196,78006,79806,75206,75906,56177.268.255
22 nov. 20196,72806,79806,71006,76506,567511.581.087
21 nov. 20196,66206,71306,65006,67306,478210.687.764
*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