Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4740+0,0510 (+1,49%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
31 oct 20223,42003,48503,39003,48503,485012.603.551
28 oct 20223,30003,41303,29503,41303,413011.810.497
27 oct 20223,32203,33403,29203,30503,305020.058.262
26 oct 20223,31003,34303,27103,31403,314013.804.449
25 oct 20223,29303,30103,24103,25103,251011.199.031
24 oct 20223,26603,31503,25103,27703,277010.952.451
21 oct 20223,31903,32003,24903,24903,249016.621.213
20 oct 20223,39803,43003,29703,32903,329018.806.191
19 oct 20223,38203,42303,36003,39603,396010.460.330
18 oct 20223,35703,38903,34703,37803,37808.174.118
17 oct 20223,31803,37103,31303,34103,341010.074.901
14 oct 20223,32503,35503,28403,31203,312010.252.806
13 oct 20223,27403,33003,24003,28703,287011.719.049
12 oct 20223,32903,33103,27803,29503,29509.624.474
11 oct 20223,34603,35903,30503,33703,33708.101.143
10 oct 20223,35003,39803,34203,35703,35707.105.059
07 oct 20223,35003,39503,33903,36303,36306.384.535
06 oct 20223,38203,41703,35703,36403,36409.328.576
05 oct 20223,48603,48603,37203,38903,389014.368.909
04 oct 20223,47303,51703,45603,50003,500012.728.267
03 oct 20223,36703,48303,33903,47303,473013.398.848
30 sept 20223,37003,42703,36103,37603,376075.864.490
29 sept 20223,44403,44403,33103,34503,345015.817.091
28 sept 20223,53303,53303,42303,46003,460014.519.621
27 sept 20223,55403,59803,51603,51603,516014.492.701
26 sept 20223,66203,67703,55503,56503,565022.428.285
23 sept 20223,69703,71603,63203,66103,661013.282.489
22 sept 20223,66003,71403,64403,68103,681012.778.946
21 sept 20223,78003,80303,67903,68503,685015.908.980
20 sept 20223,88003,89703,80203,80203,802010.806.324
19 sept 20223,86703,89903,83603,88303,88307.908.268
16 sept 20223,89003,90803,84703,86103,861035.180.757
15 sept 20223,94703,96103,90103,90103,901013.448.776
14 sept 20223,93503,94803,90303,92903,929013.149.295
13 sept 20223,95404,01203,94803,95003,950012.317.474
12 sept 20223,92903,97903,91303,96303,963012.439.490
09 sept 20223,89503,96303,89003,92903,929011.448.412
08 sept 20224,00004,01003,88203,92203,922017.257.944
07 sept 20224,03404,05204,01004,01004,01009.113.170
06 sept 20224,08604,11404,05304,06104,061011.024.618
05 sept 20224,14304,14304,05104,09004,090010.603.216
02 sept 20224,15004,17004,10304,17004,17006.943.803
01 sept 20224,10004,18404,09304,14604,14609.652.409
31 ago 20224,13104,14204,08704,11604,116022.673.106
30 ago 20224,14104,18704,12404,13604,13606.109.318
29 ago 20224,11404,15704,09104,14204,14206.850.381
26 ago 20224,19004,20704,11104,14404,144012.219.616
25 ago 20224,19404,21304,16404,17904,17908.519.329
24 ago 20224,23204,24204,17004,17004,170011.221.143
23 ago 20224,30104,30504,24104,25404,25409.467.328
22 ago 20224,25004,30804,22604,30804,308010.358.525
19 ago 20224,28004,28804,23204,25004,250013.453.313
18 ago 20224,25504,29004,21504,26904,26909.277.594
17 ago 20224,34904,37404,25304,25304,253010.707.558
16 ago 20224,24904,36604,24904,34904,349011.491.222
15 ago 20224,28604,29804,22604,23404,23408.288.628
12 ago 20224,28504,31204,25504,27304,27307.652.486
11 ago 20224,28004,29304,23304,28304,28308.419.119
10 ago 20224,30004,35904,23104,24604,246011.700.664
09 ago 20224,28004,33504,24404,30304,303012.751.588
08 ago 20224,31004,31604,25304,27504,275011.439.387
05 ago 20224,21004,32104,17704,28204,282011.483.397
04 ago 20224,22704,25204,17704,21004,210021.082.653
03 ago 20224,27704,28104,21504,23704,237013.076.262
02 ago 20224,24304,33804,23904,28804,288014.205.033
01 ago 20224,35504,41104,23804,24304,243014.608.364
29 jul 20224,35304,40704,32504,35704,357014.723.143
28 jul 20224,47104,62304,33404,34204,342015.511.023
27 jul 20224,43504,45804,37704,40704,407013.326.128
26 jul 20224,46604,46604,39104,44704,44708.790.542
25 jul 20224,40004,48904,38604,46704,467011.906.963
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...