Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,8400+0,0860 (+2,29%)
Al cierre: 05:35PM CET
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20233,79003,87003,76803,84003,840012.435.218
20 mar 2023------
17 mar 20233,72403,76003,67203,70203,702082.031.339
16 mar 20233,78403,78403,71903,72203,722034.271.087
15 mar 20233,83403,86903,73903,75303,753017.583.893
14 mar 20233,79703,82303,77003,81103,811014.147.316
13 mar 20233,92003,92003,79503,81003,810017.049.052
10 mar 20233,90003,93203,87903,91703,917010.533.175
09 mar 20233,93403,95903,92203,92903,92906.870.152
08 mar 20233,92603,94603,89903,93403,934010.748.004
07 mar 20233,95503,97303,92403,93303,933032.053.619
06 mar 20233,92203,96803,92203,96503,96508.305.662
03 mar 20233,90003,91903,86603,90003,90009.766.466
02 mar 20233,89003,92203,86503,89303,893010.392.107
01 mar 20233,86303,99303,85603,89303,893020.795.617
28 feb 20233,91203,92303,83603,84903,849025.874.970
27 feb 20233,90003,92303,89403,91303,913018.249.980
24 feb 20233,86103,95003,86003,90403,904016.996.547
23 feb 20233,85003,95703,80303,86703,867023.146.319
22 feb 20233,75503,82303,74303,80903,809012.980.493
21 feb 20233,78503,81003,75703,76603,76608.397.383
20 feb 20233,77403,79803,76103,78903,789011.048.445
17 feb 20233,76503,83003,74403,81603,816015.872.264
16 feb 20233,71503,80503,71403,77103,771020.751.471
15 feb 20233,68503,71003,66503,70103,701011.814.651
14 feb 20233,56003,68503,56003,66203,662030.005.962
13 feb 20233,56003,57303,52203,53603,53607.216.324
10 feb 20233,50903,56003,50103,55703,557011.043.219
09 feb 20233,55203,58503,51503,52303,52309.390.778
08 feb 20233,49503,55603,49003,55603,556015.384.300
07 feb 20233,43103,49403,41703,49403,494018.466.197
06 feb 20233,45403,47703,43503,44103,441011.433.502
03 feb 20233,54203,54203,46403,46403,464016.452.014
02 feb 20233,50103,54903,49503,54203,542016.403.425
01 feb 20233,48003,50203,44703,49503,495013.225.878
31 ene 20233,51003,51103,47103,48703,487010.327.477
30 ene 20233,49203,51803,47903,50403,50408.976.821
27 ene 20233,45903,48103,43203,48103,481048.425.352
26 ene 20233,50003,50903,44903,45103,451011.511.659
25 ene 20233,54203,54303,43503,48203,482017.837.110
24 ene 20233,58603,59803,53103,54203,542011.379.468
23 ene 20233,58003,63403,57503,58603,586011.096.663
20 ene 20233,54103,57103,52403,57103,57109.414.795
19 ene 20233,55803,56403,50303,52203,522014.438.519
18 ene 20233,64003,64103,56003,56803,568039.744.793
17 ene 20233,63703,64403,60103,62503,625034.868.753
16 ene 20233,64203,66103,61103,63303,63309.635.546
13 ene 20233,64003,66503,61703,62903,62909.574.419
12 ene 20233,60003,65403,60003,63403,634017.179.530
11 ene 20233,58503,61503,57303,58603,586011.693.700
10 ene 20233,56103,58303,54503,56803,568010.088.251
09 ene 20233,55003,56403,51703,55003,550013.036.702
06 ene 20233,55003,58303,53503,55203,55209.208.953
05 ene 20233,51503,54303,49803,54303,543012.867.078
04 ene 20233,47403,54003,46203,53703,537014.922.271
03 ene 20233,45503,48603,44003,45403,454010.420.608
02 ene 20233,40503,46803,39403,44403,44406.152.649
30 dic 20223,43003,43603,37403,38503,385010.782.470
29 dic 20223,37703,44803,36603,44603,446012.785.035
28 dic 20223,37503,41003,37403,38803,388024.005.908
27 dic 20223,38403,40303,34603,37503,37508.833.279
23 dic 20223,35503,40203,35303,38303,383019.237.948
22 dic 20223,34403,37403,33203,35803,358053.443.163
21 dic 20223,29603,34303,28203,34203,342017.299.231
20 dic 20223,26903,31603,25903,28503,285013.113.908
19 dic 20223,25503,29703,24003,29003,290079.115.945
16 dic 20223,29703,29803,21803,24603,2460187.362.520
15 dic 20223,31003,33503,28403,30903,309017.045.623
14 dic 20223,30003,34003,28503,32703,327021.342.399
13 dic 20223,33703,33703,26003,29203,292024.059.228
12 dic 20223,48003,49403,44203,46203,462017.096.452
09 dic 20223,43503,47403,41803,47403,474015.243.262
08 dic 20223,51003,51103,42303,42303,423022.054.879
07 dic 20223,56303,57803,50803,50803,508040.767.211
06 dic 20223,53003,57703,52003,57703,577011.562.572
05 dic 20223,57003,57703,53203,53503,535014.111.046
02 dic 20223,61203,62203,56603,58003,580067.219.434
01 dic 20223,61003,65303,60103,63803,638057.824.295
30 nov 20223,59603,61103,55103,58503,585032.484.222
29 nov 20223,60003,61003,55503,59003,590017.215.662
28 nov 20223,64903,65603,60003,61003,610075.347.951
25 nov 20223,65003,67103,63503,65303,65309.080.814
24 nov 20223,58603,66003,57803,64503,645010.793.191
23 nov 20223,61403,62103,57703,58803,588010.957.244
22 nov 20223,58003,62403,57403,60503,605011.154.490
21 nov 20223,53503,60003,53503,59203,59209.170.438
18 nov 20223,52503,54403,50603,54103,541012.372.159
17 nov 20223,49103,50603,45603,49703,49709.168.837
16 nov 20223,53903,54303,46303,48703,487015.511.990
15 nov 20223,60503,62203,52603,54503,545016.486.168
14 nov 20223,60003,65003,59303,61103,61109.987.446
11 nov 20223,62003,62603,55103,58303,583013.069.345
10 nov 20223,61403,68003,59603,62403,624015.750.363
09 nov 20223,62003,62103,58103,61103,61109.603.807
08 nov 20223,59003,65503,58003,61803,618011.063.915
07 nov 20223,63903,64003,55303,57603,576014.994.818
04 nov 20223,50003,63603,43503,62703,627048.517.492
03 nov 20223,53003,53903,48503,50803,508010.556.592
02 nov 20223,51303,54703,48103,53903,539010.593.915
01 nov 20223,50903,55603,49003,50503,505011.727.532
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...