Mercados españoles abiertos en 7 hrs 29 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 20203,05103,06002,95402,95402,954034.229.349
22 sept. 20203,04603,09802,95303,02603,026036.145.347
21 sept. 20203,10003,10002,97002,99302,993028.791.802
18 sept. 2020------
17 sept. 20203,22503,25203,15603,23603,236016.867.650
16 sept. 20203,25503,27703,21503,25103,251016.818.152
15 sept. 20203,28203,28903,21703,28303,283022.606.225
14 sept. 20203,28203,32003,25003,28003,280018.508.264
11 sept. 20203,26503,27903,18603,25803,258016.332.017
10 sept. 20203,32203,32303,24503,27003,270020.225.305
09 sept. 20203,26503,34703,24603,34203,342019.566.273
08 sept. 20203,31003,36003,23803,27603,276036.099.315
07 sept. 20203,30803,32703,21703,31603,316021.722.994
04 sept. 20203,32903,38403,25603,29603,296022.041.240
03 sept. 20203,27503,38603,27503,32603,326019.075.006
02 sept. 20203,23503,29203,20503,26303,263025.775.780
01 sept. 20203,35003,35403,20403,24703,247038.515.622
31 ago. 20203,41303,41903,30103,31103,311019.543.543
28 ago. 20203,44303,47003,38303,39003,390012.441.047
27 ago. 20203,45103,46503,33303,43503,435022.668.459
26 ago. 20203,50203,54903,44503,46803,468010.416.140
25 ago. 20203,59003,66003,51503,51503,515019.121.307
24 ago. 20203,50903,58803,48503,58503,58509.715.573
21 ago. 20203,51403,53803,47303,48203,482031.113.243
20 ago. 20203,57003,57003,48103,51203,512013.671.690
19 ago. 20203,53203,61003,51003,61003,610014.158.957
18 ago. 20203,55703,61303,51403,52503,525012.288.572
17 ago. 20203,61103,63403,55903,58003,580014.141.289
14 ago. 20203,64203,65503,55403,63103,631012.525.039
13 ago. 20203,63103,71503,62403,65603,656023.174.418
12 ago. 20203,64103,73003,63503,64503,645013.521.877
11 ago. 20203,60003,70003,59603,64103,641020.579.494
10 ago. 20203,51603,54803,44903,54803,548014.330.804
07 ago. 20203,45003,48203,40403,47103,471015.473.360
06 ago. 20203,57003,57003,42603,43103,431025.745.292
05 ago. 20203,72003,75803,55803,57103,571016.020.247
04 ago. 20203,60003,70703,59503,68303,683015.104.045
03 ago. 20203,55003,60903,49603,60003,600022.243.533
31 jul. 20203,72403,73803,54803,54803,548023.900.072
30 jul. 20203,81403,82903,63803,70903,709035.400.177
29 jul. 20203,80203,82503,71603,82403,824020.147.639
28 jul. 20203,74003,80603,68603,78403,784014.701.526
27 jul. 20203,86803,86803,71803,73603,736019.468.521
24 jul. 20203,98403,98403,86603,86603,866016.313.001
23 jul. 20204,04304,06003,96403,97703,977014.652.579
22 jul. 20204,11104,17004,03304,04204,042011.280.585
21 jul. 20204,19504,21504,07304,10704,107014.987.507
20 jul. 20204,11504,17504,04204,15604,156010.370.019
17 jul. 20204,12104,14704,06404,13404,134012.238.171
16 jul. 20204,07104,17204,07104,14904,149019.322.733
15 jul. 20204,18604,19703,97004,11604,116029.914.812
14 jul. 20204,04004,18104,03404,16804,168016.204.941
13 jul. 20204,05704,09904,03004,08304,083016.840.843
10 jul. 20203,93403,99903,90303,99903,999016.816.867
09 jul. 20204,03004,03703,90903,95003,950025.515.233
08 jul. 20204,06004,11404,00004,00004,000016.670.189
07 jul. 20204,16904,17404,05604,07504,075023.972.052
06 jul. 20204,24004,33104,18704,21104,211014.847.380
03 jul. 20204,27804,28804,13004,15104,151012.080.303
02 jul. 20204,25304,34104,19004,27004,270025.738.256
01 jul. 20204,21304,25804,15104,22704,227025.269.164
30 jun. 20204,28504,32004,20004,24704,247013.357.496
29 jun. 20204,21204,35204,19004,31804,318074.658.472
26 jun. 20204,35204,38004,19304,21204,212017.036.010
25 jun. 20204,19404,31904,14504,29804,298024.045.906
24 jun. 20204,29004,29704,19104,20004,200018.874.128
23 jun. 20204,31004,38004,24304,29604,296015.168.308
22 jun. 20204,41104,41304,25904,27104,271022.435.529
19 jun. 20204,40204,43304,37904,42004,420060.771.252
18 jun. 20204,50004,50904,33204,36704,367045.602.657
17 jun. 20204,56004,66904,48004,53904,539022.875.653
17 jun. 20200.193 Dividendo
16 jun. 20204,56904,85404,53104,73704,544048.275.942
15 jun. 20204,48204,50004,35604,46704,285027.454.649
12 jun. 20204,47804,63504,46104,54204,356962.287.925
11 jun. 20204,65404,66104,49204,49204,309033.637.558
10 jun. 20204,89804,95104,79804,80004,604424.261.398
09 jun. 20204,97004,97804,82104,86004,662023.197.347
08 jun. 20204,80005,01204,77004,95404,752223.641.966
05 jun. 20204,69904,92204,67004,86604,667728.721.798
04 jun. 20204,63004,71004,59504,64304,453836.964.916
03 jun. 20204,50804,67704,46804,65804,468226.220.913
02 jun. 20204,42004,50404,37004,46004,278328.196.098
01 jun. 20204,34804,49404,31104,40004,220724.150.717
29 may. 20204,28004,34404,21004,24104,068242.279.182
28 may. 20204,20804,36604,17304,33804,161343.982.362
27 may. 20204,08104,25304,06204,15703,987633.276.016
26 may. 20204,23904,25604,02804,06103,895526.284.085
25 may. 20204,13104,25504,11004,22504,052952.874.356
22 may. 20204,06504,21704,05004,10003,933037.006.636
21 may. 20203,95804,14903,92804,11203,944530.192.138
20 may. 20203,91004,01503,76104,01503,851439.913.125
19 may. 20204,36204,37803,88103,90003,741149.467.731
18 may. 20204,25804,33304,24304,30604,130622.069.240
15 may. 20204,24304,29004,17904,19504,024116.699.460
14 may. 20204,13904,25404,11104,23704,064414.558.847
13 may. 20204,30704,31704,17204,18104,010721.619.436
12 may. 20204,18804,35504,16404,31904,143015.962.803
11 may. 20204,26504,26704,13404,19504,02419.052.274
08 may. 20204,35904,35904,17504,21504,043314.851.253
*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