Mercados españoles cerrados
S&P 500
4.210,24 +87,77 (+2,13%) Nasdaq
12.854,80 +360,88 (+2,89%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0300 +0,0082 (+0,80%) Petróleo Brent
97,07 +0,76 (+0,79%) BTC-EUR
23.061,58 +433,00 (+1,91%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4,3000 | 4,3590 | 4,2310 | 4,2460 | 4,2460 | 11.504.980 |
| 09 ago 2022 | 4,2800 | 4,3350 | 4,2440 | 4,3030 | 4,3030 | 12.751.588 |
| 08 ago 2022 | 4,3100 | 4,3160 | 4,2530 | 4,2750 | 4,2750 | 11.439.387 |
| 05 ago 2022 | 4,2100 | 4,3210 | 4,1770 | 4,2820 | 4,2820 | 11.483.397 |
| 04 ago 2022 | 4,2270 | 4,2520 | 4,1770 | 4,2100 | 4,2100 | 21.082.653 |
| 03 ago 2022 | 4,2770 | 4,2810 | 4,2150 | 4,2370 | 4,2370 | 13.076.262 |
| 02 ago 2022 | 4,2430 | 4,3380 | 4,2390 | 4,2880 | 4,2880 | 14.205.033 |
| 01 ago 2022 | 4,3550 | 4,4110 | 4,2380 | 4,2430 | 4,2430 | 14.608.364 |
| 29 jul 2022 | 4,3530 | 4,4070 | 4,3250 | 4,3570 | 4,3570 | 14.723.143 |
| 28 jul 2022 | 4,4710 | 4,6230 | 4,3340 | 4,3420 | 4,3420 | 15.511.023 |
| 27 jul 2022 | 4,4350 | 4,4580 | 4,3770 | 4,4070 | 4,4070 | 13.326.128 |
| 26 jul 2022 | 4,4660 | 4,4660 | 4,3910 | 4,4470 | 4,4470 | 8.790.542 |
| 25 jul 2022 | 4,4000 | 4,4890 | 4,3860 | 4,4670 | 4,4670 | 11.906.963 |
| 22 jul 2022 | 4,4570 | 4,4830 | 4,3520 | 4,3850 | 4,3850 | 17.118.790 |
| 21 jul 2022 | 4,5300 | 4,5650 | 4,4470 | 4,4620 | 4,4620 | 19.500.408 |
| 20 jul 2022 | 4,6180 | 4,6550 | 4,5520 | 4,5680 | 4,5680 | 10.929.215 |
| 19 jul 2022 | 4,5990 | 4,6470 | 4,5800 | 4,6120 | 4,6120 | 12.192.310 |
| 18 jul 2022 | 4,6580 | 4,6870 | 4,6080 | 4,6130 | 4,6130 | 13.420.892 |
| 15 jul 2022 | 4,7410 | 4,7480 | 4,6590 | 4,6590 | 4,6590 | 12.704.054 |
| 14 jul 2022 | 4,7750 | 4,8260 | 4,6880 | 4,7300 | 4,7300 | 13.377.895 |
| 13 jul 2022 | 4,7640 | 4,8360 | 4,7190 | 4,8080 | 4,8080 | 10.891.781 |
| 12 jul 2022 | 4,7850 | 4,8350 | 4,6910 | 4,8200 | 4,8200 | 25.928.914 |
| 11 jul 2022 | 4,6800 | 4,7880 | 4,6770 | 4,7870 | 4,7870 | 10.386.805 |
| 08 jul 2022 | 4,7170 | 4,7290 | 4,6430 | 4,7200 | 4,7200 | 11.677.403 |
| 07 jul 2022 | 4,7070 | 4,7310 | 4,6440 | 4,7240 | 4,7240 | 17.730.289 |
| 06 jul 2022 | 4,9000 | 4,9530 | 4,6900 | 4,6900 | 4,6900 | 21.821.956 |
| 05 jul 2022 | 4,8840 | 4,9530 | 4,8450 | 4,9050 | 4,9050 | 26.127.900 |
| 04 jul 2022 | 4,8800 | 4,9570 | 4,8550 | 4,8970 | 4,8970 | 11.297.051 |
| 01 jul 2022 | 4,8390 | 4,8840 | 4,8080 | 4,8730 | 4,8730 | 15.192.507 |
| 30 jun 2022 | 4,8150 | 4,8750 | 4,8050 | 4,8620 | 4,8620 | 14.260.743 |
| 29 jun 2022 | 4,7600 | 4,8560 | 4,7500 | 4,8510 | 4,8510 | 19.566.892 |
| 28 jun 2022 | 4,7420 | 4,8520 | 4,7320 | 4,8240 | 4,8240 | 20.056.336 |
| 27 jun 2022 | 4,7050 | 4,7540 | 4,6880 | 4,7330 | 4,7330 | 23.370.727 |
| 24 jun 2022 | 4,6980 | 4,7400 | 4,6680 | 4,7340 | 4,7340 | 43.250.213 |
| 23 jun 2022 | 4,6200 | 4,7640 | 4,5990 | 4,7210 | 4,7210 | 30.031.638 |
| 22 jun 2022 | 4,5620 | 4,6470 | 4,5240 | 4,6320 | 4,6320 | 12.744.851 |
| 21 jun 2022 | 4,5450 | 4,5910 | 4,5210 | 4,5400 | 4,5400 | 8.489.441 |
| 20 jun 2022 | 4,4140 | 4,5630 | 4,4140 | 4,5320 | 4,5320 | 16.713.619 |
| 17 jun 2022 | 4,4310 | 4,4580 | 4,3980 | 4,3980 | 4,3980 | 41.414.182 |
| 16 jun 2022 | 4,4310 | 4,4660 | 4,3670 | 4,4300 | 4,4300 | 11.121.759 |
| 15 jun 2022 | 4,4180 | 4,4900 | 4,4090 | 4,4480 | 4,4480 | 11.630.427 |
| 14 jun 2022 | 4,4250 | 4,5140 | 4,4000 | 4,4090 | 4,4090 | 9.229.247 |
| 13 jun 2022 | 4,4290 | 4,4810 | 4,4060 | 4,4450 | 4,4450 | 12.937.138 |
| 13 jun 2022 | 0.15 Dividendo | |||||
| 10 jun 2022 | 4,5500 | 4,5540 | 4,4340 | 4,4830 | 4,3330 | 15.996.594 |
| 09 jun 2022 | 4,5990 | 4,6080 | 4,5570 | 4,5580 | 4,4055 | 11.848.120 |
| 08 jun 2022 | 4,6400 | 4,6470 | 4,5900 | 4,6190 | 4,4644 | 12.367.140 |
| 07 jun 2022 | 4,6500 | 4,6750 | 4,6120 | 4,6370 | 4,4818 | 20.977.195 |
| 06 jun 2022 | 4,6680 | 4,7020 | 4,6470 | 4,6820 | 4,5253 | 108.027.536 |
| 03 jun 2022 | 4,7300 | 4,7300 | 4,6100 | 4,6640 | 4,5079 | 12.915.450 |
| 02 jun 2022 | 4,7700 | 4,8000 | 4,7070 | 4,7110 | 4,5534 | 13.594.667 |
| 01 jun 2022 | 4,8980 | 4,8980 | 4,7640 | 4,7700 | 4,6104 | 20.564.513 |
| 01 jun 2022 | 0.148 Dividendo | |||||
| 31 may 2022 | 4,9520 | 5,0640 | 4,9500 | 5,0600 | 4,7476 | 60.616.602 |
| 30 may 2022 | 4,9500 | 4,9730 | 4,8860 | 4,9530 | 4,6473 | 11.962.721 |
| 27 may 2022 | 4,9750 | 4,9780 | 4,9330 | 4,9470 | 4,6416 | 47.172.455 |
| 26 may 2022 | 4,9500 | 4,9750 | 4,9170 | 4,9520 | 4,6463 | 103.082.222 |
| 25 may 2022 | 4,9100 | 4,9700 | 4,8840 | 4,9200 | 4,6163 | 14.801.159 |
| 24 may 2022 | 4,7700 | 4,9160 | 4,7290 | 4,8850 | 4,5834 | 48.442.903 |
| 23 may 2022 | 4,7400 | 4,7780 | 4,6950 | 4,7780 | 4,4831 | 17.410.787 |
| 20 may 2022 | 4,6620 | 4,7080 | 4,6310 | 4,6920 | 4,4024 | 10.879.203 |
| 19 may 2022 | 4,6900 | 4,7230 | 4,6200 | 4,6410 | 4,3545 | 16.261.544 |
| 18 may 2022 | 4,7820 | 4,7850 | 4,7150 | 4,7250 | 4,4333 | 11.001.996 |
| 17 may 2022 | 4,7750 | 4,8040 | 4,7240 | 4,7780 | 4,4831 | 13.376.907 |
| 16 may 2022 | 4,7960 | 4,8060 | 4,6980 | 4,7370 | 4,4446 | 9.846.758 |
| 13 may 2022 | 4,7820 | 4,8420 | 4,7330 | 4,7770 | 4,4821 | 10.862.175 |
| 12 may 2022 | 4,6200 | 4,8930 | 4,6200 | 4,7800 | 4,4849 | 22.328.438 |
| 11 may 2022 | 4,6090 | 4,6630 | 4,5900 | 4,6570 | 4,3695 | 9.810.353 |
| 10 may 2022 | 4,6560 | 4,6670 | 4,6030 | 4,6190 | 4,3339 | 16.381.597 |
| 09 may 2022 | 4,7050 | 4,7320 | 4,6180 | 4,6310 | 4,3451 | 11.580.908 |
| 06 may 2022 | 4,7500 | 4,7660 | 4,6870 | 4,7170 | 4,4258 | 11.357.666 |
| 05 may 2022 | 4,7380 | 4,7750 | 4,7110 | 4,7700 | 4,4755 | 14.364.635 |
| 04 may 2022 | 4,6850 | 4,7500 | 4,6400 | 4,6970 | 4,4071 | 8.883.200 |
| 03 may 2022 | 4,5990 | 4,6880 | 4,5800 | 4,6880 | 4,3986 | 9.057.747 |
| 02 may 2022 | 4,6000 | 4,6900 | 4,5600 | 4,5970 | 4,3132 | 10.078.596 |
| 29 abr 2022 | 4,7000 | 4,7060 | 4,6150 | 4,6330 | 4,3470 | 16.711.915 |
| 28 abr 2022 | 4,6940 | 4,7030 | 4,6300 | 4,7030 | 4,4127 | 13.419.656 |
| 27 abr 2022 | 4,7390 | 4,7430 | 4,6700 | 4,6940 | 4,4042 | 16.137.288 |
| 26 abr 2022 | 4,8580 | 4,8840 | 4,7420 | 4,7460 | 4,4530 | 15.995.577 |
| 25 abr 2022 | 4,7990 | 4,8660 | 4,7670 | 4,7980 | 4,5018 | 21.234.440 |
| 22 abr 2022 | 4,8070 | 4,9000 | 4,7770 | 4,8450 | 4,5459 | 11.611.595 |
| 21 abr 2022 | 4,8950 | 4,9320 | 4,8340 | 4,8390 | 4,5403 | 20.486.149 |
| 20 abr 2022 | 4,9100 | 4,9370 | 4,8530 | 4,8850 | 4,5834 | 26.371.879 |
| 19 abr 2022 | 4,9900 | 5,0000 | 4,9080 | 4,9430 | 4,6379 | 18.973.193 |
| 14 abr 2022 | 4,9500 | 5,0000 | 4,8920 | 4,9960 | 4,6876 | 20.339.986 |
| 13 abr 2022 | 4,8250 | 4,9530 | 4,8220 | 4,9380 | 4,6332 | 21.461.077 |
| 12 abr 2022 | 4,6560 | 4,8270 | 4,6380 | 4,8220 | 4,5243 | 21.301.436 |
| 11 abr 2022 | 4,6120 | 4,6930 | 4,5990 | 4,6780 | 4,3892 | 13.732.620 |
| 08 abr 2022 | 4,5890 | 4,6300 | 4,5660 | 4,6270 | 4,3414 | 12.517.848 |
| 07 abr 2022 | 4,5220 | 4,6120 | 4,5050 | 4,5500 | 4,2691 | 12.804.902 |
| 06 abr 2022 | 4,4880 | 4,5420 | 4,4640 | 4,5420 | 4,2616 | 17.158.072 |
| 05 abr 2022 | 4,4360 | 4,4970 | 4,4180 | 4,4970 | 4,2194 | 11.005.030 |
| 04 abr 2022 | 4,4250 | 4,4360 | 4,3800 | 4,4360 | 4,1622 | 11.324.858 |
| 01 abr 2022 | 4,3800 | 4,4240 | 4,3670 | 4,4170 | 4,1443 | 9.798.232 |
| 31 mar 2022 | 4,4010 | 4,4325 | 4,3580 | 4,3885 | 4,1176 | 12.829.772 |
| 30 mar 2022 | 4,3940 | 4,4120 | 4,3425 | 4,4120 | 4,1396 | 10.565.189 |
| 29 mar 2022 | 4,3270 | 4,4105 | 4,3150 | 4,3560 | 4,0871 | 15.124.860 |
| 28 mar 2022 | 4,2460 | 4,3830 | 4,2425 | 4,3140 | 4,0477 | 14.229.721 |
| 25 mar 2022 | 4,1650 | 4,2395 | 4,1650 | 4,2395 | 3,9778 | 17.181.885 |
| 24 mar 2022 | 4,2015 | 4,2295 | 4,1630 | 4,2030 | 3,9435 | 8.926.154 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
