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 |
|---|---|---|---|---|---|---|
| 03 jul. 2020 | 4,2780 | 4,2880 | 4,1300 | 4,1510 | 4,1510 | 12.080.203 |
| 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 |
| 07 may. 2020 | 4,4500 | 4,4700 | 4,1750 | 4,2840 | 4,1095 | 18.649.388 |
| 06 may. 2020 | 4,3800 | 4,3980 | 4,2810 | 4,2810 | 4,1066 | 11.746.731 |
| 05 may. 2020 | 4,4000 | 4,4280 | 4,2960 | 4,3800 | 4,2015 | 31.418.542 |
| 04 may. 2020 | 4,2500 | 4,3800 | 4,1900 | 4,2990 | 4,1238 | 28.341.550 |
| 30 abr. 2020 | 4,1800 | 4,2370 | 4,1320 | 4,1800 | 4,0097 | 24.181.618 |
| 29 abr. 2020 | 4,0500 | 4,1800 | 4,0420 | 4,1800 | 4,0097 | 11.652.240 |
| 28 abr. 2020 | 4,0110 | 4,1070 | 4,0000 | 4,0550 | 3,8898 | 10.589.274 |
| 27 abr. 2020 | 4,0760 | 4,0790 | 4,0110 | 4,0260 | 3,8620 | 7.916.844 |
| 24 abr. 2020 | 3,9870 | 4,1200 | 3,9470 | 3,9730 | 3,8111 | 12.104.620 |
| 23 abr. 2020 | 4,0200 | 4,0570 | 3,9620 | 4,0380 | 3,8735 | 9.005.602 |
| 22 abr. 2020 | 3,9600 | 4,0600 | 3,9370 | 4,0120 | 3,8485 | 16.076.570 |
| 21 abr. 2020 | 4,0230 | 4,0370 | 3,9160 | 3,9160 | 3,7564 | 20.278.394 |
| 20 abr. 2020 | 4,1980 | 4,1980 | 4,0030 | 4,0830 | 3,9166 | 13.008.701 |
| 17 abr. 2020 | 4,1900 | 4,2300 | 4,0670 | 4,1090 | 3,9416 | 28.002.730 |
| 16 abr. 2020 | 4,1900 | 4,2000 | 4,0600 | 4,0970 | 3,9301 | 14.319.756 |
| 15 abr. 2020 | 4,3110 | 4,3380 | 4,1050 | 4,1350 | 3,9665 | 15.889.546 |
| 14 abr. 2020 | 4,4780 | 4,4780 | 4,2510 | 4,3220 | 4,1459 | 30.889.066 |
| 09 abr. 2020 | 4,4120 | 4,4200 | 4,2320 | 4,3240 | 4,1478 | 14.646.855 |
| 08 abr. 2020 | 4,3200 | 4,3870 | 4,2450 | 4,3680 | 4,1900 | 9.951.979 |
| 07 abr. 2020 | 4,4490 | 4,5100 | 4,3200 | 4,3960 | 4,2169 | 19.007.949 |
| 06 abr. 2020 | 4,1600 | 4,3300 | 4,1220 | 4,3200 | 4,1440 | 18.680.205 |
| 03 abr. 2020 | 4,0550 | 4,0780 | 3,9800 | 4,0450 | 3,8802 | 21.188.893 |
| 02 abr. 2020 | 4,0500 | 4,0940 | 3,8720 | 4,0690 | 3,9032 | 19.961.604 |
| 01 abr. 2020 | 4,0700 | 4,1620 | 4,0020 | 4,0200 | 3,8562 | 19.143.007 |
| 31 mar. 2020 | 4,1670 | 4,1980 | 4,0510 | 4,1735 | 4,0035 | 18.764.725 |
| 30 mar. 2020 | 4,0800 | 4,1725 | 4,0000 | 4,1380 | 3,9694 | 17.716.315 |
| 27 mar. 2020 | 4,2350 | 4,2350 | 4,0465 | 4,1290 | 3,9608 | 37.800.448 |
| 26 mar. 2020 | 4,3500 | 4,3690 | 4,1700 | 4,2765 | 4,1023 | 34.898.707 |
| 25 mar. 2020 | 4,6395 | 4,6400 | 4,3000 | 4,4500 | 4,2687 | 21.435.687 |
| 24 mar. 2020 | 4,3760 | 4,5130 | 4,2600 | 4,5130 | 4,3291 | 22.075.839 |
| 23 mar. 2020 | 4,2610 | 4,3900 | 4,1680 | 4,2200 | 4,0481 | 21.544.533 |
| 20 mar. 2020 | 4,8385 | 4,8500 | 4,3000 | 4,3915 | 4,2126 | 41.238.851 |
| 19 mar. 2020 | 4,4485 | 4,7900 | 4,3900 | 4,6530 | 4,4634 | 43.424.708 |
| 18 mar. 2020 | 4,2950 | 4,8345 | 4,0500 | 4,3465 | 4,1694 | 37.691.001 |
| 17 mar. 2020 | 3,8880 | 4,4130 | 3,6525 | 4,3375 | 4,1608 | 31.490.666 |
| 16 mar. 2020 | 3,8720 | 3,8790 | 3,5330 | 3,6820 | 3,5320 | 56.215.290 |
| 13 mar. 2020 | 4,0000 | 4,2800 | 3,7240 | 3,8835 | 3,7253 | 39.057.496 |
| 12 mar. 2020 | 4,1645 | 4,2375 | 3,7830 | 3,8005 | 3,6457 | 67.384.182 |
| 11 mar. 2020 | 4,4775 | 4,6390 | 4,3700 | 4,4190 | 4,2390 | 35.210.318 |
| 10 mar. 2020 | 4,6710 | 4,8115 | 4,4000 | 4,4110 | 4,2313 | 35.555.813 |
| 09 mar. 2020 | 4,7785 | 4,9155 | 4,5935 | 4,5935 | 4,4063 | 48.903.877 |
| 06 mar. 2020 | 5,1000 | 5,1630 | 5,0230 | 5,0930 | 4,8855 | 25.588.994 |
| 05 mar. 2020 | 5,4010 | 5,4100 | 5,1600 | 5,1960 | 4,9843 | 24.766.695 |
| 04 mar. 2020 | 5,3010 | 5,3920 | 5,2570 | 5,3860 | 5,1666 | 27.979.874 |
| 03 mar. 2020 | 5,4000 | 5,4470 | 5,2610 | 5,2830 | 5,0678 | 42.605.257 |
| 02 mar. 2020 | 5,4800 | 5,4860 | 5,2430 | 5,3430 | 5,1253 | 27.642.494 |
| 28 feb. 2020 | 5,6100 | 5,6140 | 5,2850 | 5,3600 | 5,1416 | 49.989.054 |
| 27 feb. 2020 | 5,8000 | 5,8380 | 5,6240 | 5,7040 | 5,4716 | 34.481.274 |
| 26 feb. 2020 | 5,7990 | 5,8850 | 5,7010 | 5,8430 | 5,6049 | 28.122.223 |
| 25 feb. 2020 | 6,0360 | 6,0400 | 5,8060 | 5,8230 | 5,5858 | 31.465.500 |
| 24 feb. 2020 | 6,0000 | 6,1060 | 5,9600 | 5,9970 | 5,7527 | 24.057.702 |
| 21 feb. 2020 | 6,2540 | 6,2580 | 6,0830 | 6,1100 | 5,8611 | 33.388.913 |
| 20 feb. 2020 | 6,3500 | 6,3760 | 6,1320 | 6,2900 | 6,0337 | 40.838.235 |
| 19 feb. 2020 | 6,5400 | 6,5700 | 6,4260 | 6,5400 | 6,2735 | 17.043.998 |
| 18 feb. 2020 | 6,3500 | 6,5320 | 6,3440 | 6,5310 | 6,2649 | 21.724.360 |
| 17 feb. 2020 | 6,2760 | 6,3900 | 6,2610 | 6,3830 | 6,1229 | 12.130.047 |
| 14 feb. 2020 | 6,2270 | 6,2870 | 6,2190 | 6,2470 | 5,9925 | 8.898.143 |
| 13 feb. 2020 | 6,2950 | 6,3130 | 6,1950 | 6,2340 | 5,9800 | 17.853.862 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.