Mercados españoles cerrados en 5 hrs 34 min

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,8360-0,0040 (-0,10%)
A partir del 11:40AM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20233,83503,84103,81603,83603,83602.614.596
27 nov 20233,83403,85903,82303,84003,84009.296.511
24 nov 20233,84003,84203,80703,82903,82907.427.236
23 nov 20233,82303,85103,81003,83803,83809.360.900
22 nov 20233,79603,83903,78703,82403,82409.342.740
21 nov 20233,82003,82003,76703,78203,78208.522.179
20 nov 20233,75303,80203,75303,79903,79909.110.071
17 nov 20233,73503,76603,72603,75303,753020.537.664
16 nov 20233,71803,74303,71503,72003,72008.472.877
15 nov 20233,74003,76203,70503,71103,711010.222.362
14 nov 20233,75003,76403,72703,73703,73707.887.766
13 nov 20233,74103,75803,72503,75003,75009.210.234
10 nov 20233,69003,74103,68303,70603,70607.531.303
09 nov 20233,70403,72803,65503,69103,691010.834.424
08 nov 20233,68203,83003,62303,68803,688021.858.006
07 nov 20233,66103,72303,61403,70503,705016.835.245
06 nov 20233,75003,76603,71503,72503,72508.604.130
03 nov 20233,67903,75603,66703,75303,753011.806.247
02 nov 20233,60703,67503,59703,65203,65209.390.913
01 nov 20233,64103,65103,59303,59803,598011.923.568
31 oct 20233,62803,67503,59503,64603,64608.577.559
30 oct 20233,58603,67903,58003,61103,611016.528.254
27 oct 20233,56203,60603,56103,57003,57008.840.389
26 oct 20233,55503,57003,53203,55903,559010.387.258
25 oct 20233,62503,63603,55503,57403,574017.557.812
24 oct 20233,67403,67403,63003,65503,655011.357.524
23 oct 20233,73103,73503,66003,68703,687011.243.677
20 oct 20233,75103,79003,67603,73603,736019.944.567
19 oct 20233,82803,84503,76003,80203,802010.753.685
18 oct 20233,83903,88703,83803,84803,84807.805.815
17 oct 20233,84803,86603,83003,85003,85004.442.105
16 oct 20233,84703,86003,81703,84703,84704.366.830
13 oct 20233,84403,88003,82903,84103,84104.949.700
12 oct 20233,85603,87503,82903,84603,84606.133.946
11 oct 20233,84503,89603,83503,86703,86709.654.541
10 oct 20233,84003,88503,84003,85503,85508.664.454
09 oct 20233,77003,82103,76003,81403,81407.847.111
06 oct 20233,81003,82503,73603,78803,78807.207.197
05 oct 20233,76203,80703,72603,78503,78507.198.980
04 oct 20233,76703,79603,73203,73803,738015.394.631
03 oct 20233,82003,83703,74503,77503,775012.204.582
02 oct 20233,85903,88603,81603,82303,823012.244.423
29 sept 20233,88703,88703,82503,86803,868010.848.046
28 sept 20233,86503,90103,83803,86803,868015.187.804
27 sept 20233,92303,92803,84603,86503,865029.973.063
26 sept 20233,95803,95903,91003,93203,932013.249.802
25 sept 20234,03004,03803,93103,96503,965010.662.306
22 sept 20234,05904,06104,02404,04204,042026.136.906
21 sept 20234,08804,09704,03804,08004,080010.198.271
20 sept 20234,02004,09804,02004,08904,089011.966.297
19 sept 20233,99204,03303,99004,02704,02708.107.232
18 sept 20233,93303,99703,91203,98703,987010.081.339
15 sept 20233,96203,99703,93003,93703,937025.817.317
14 sept 20233,92803,95003,87103,94503,945010.354.229
13 sept 20233,93703,97703,91603,95703,95709.564.602
12 sept 20233,91003,97303,90703,94003,940017.047.653
11 sept 20233,86203,90703,85803,89403,89407.095.095
08 sept 20233,85203,86603,83303,84603,84605.396.519
07 sept 20233,77203,84503,76103,83903,839010.062.494
06 sept 20233,88103,88903,75603,76103,761015.212.576
05 sept 20233,74103,76903,71003,75103,75107.413.892
04 sept 20233,84003,84203,73603,75303,75308.278.421
01 sept 20233,82503,85203,82103,82803,82804.238.836
31 ago 20233,81603,86203,81603,82403,824011.636.688
30 ago 20233,79503,84603,79003,81603,816010.169.849
29 ago 20233,76003,80503,75003,79503,795070.882.267
28 ago 20233,69703,73903,69603,73103,7310759.374
25 ago 20233,68503,72203,67803,68703,68705.661.820
24 ago 20233,68003,69803,66803,69003,69006.502.489
23 ago 20233,61803,66503,61503,66503,66506.849.872
22 ago 20233,61803,64703,60103,60803,60804.383.686
21 ago 20233,60203,65303,60003,60803,60805.469.966
18 ago 20233,58503,63803,58203,62603,62608.760.156
17 ago 20233,58503,60503,57303,60303,60306.430.194
16 ago 20233,60503,60903,56503,60003,60007.021.018
15 ago 20233,64003,66603,60903,62203,62205.347.518
14 ago 20233,63003,65903,63003,65003,65007.727.578
11 ago 20233,63003,66303,62203,63403,634016.498.318
10 ago 20233,57903,64603,57903,63403,634010.799.573
09 ago 20233,53003,57603,52503,56703,56708.866.104
08 ago 20233,50103,52503,48603,51603,51608.158.893
07 ago 20233,53103,53503,50003,51403,51407.915.479
04 ago 20233,53803,54903,50603,53503,53509.874.617
03 ago 20233,54403,57103,50603,51603,516049.720.134
02 ago 20233,81903,82003,53203,55803,558053.783.235
01 ago 20233,88303,89403,82103,82703,82709.217.809
31 jul 20233,93003,93603,87703,87703,877012.088.374
28 jul 20233,92803,96403,92003,92903,929010.168.256
27 jul 20233,84503,95503,83403,95003,950025.226.416
26 jul 20233,77003,82103,75103,81403,814017.865.292
25 jul 20233,77003,77303,73803,74903,74906.512.957
24 jul 20233,70403,80503,68003,77703,77708.846.824
21 jul 20233,68903,73003,67403,72603,726011.633.965
20 jul 20233,64403,70203,64403,68903,689051.921.054
19 jul 20233,62403,65603,62103,64103,641018.502.596
18 jul 20233,66003,66003,57003,62103,621012.299.401
17 jul 20233,64803,71803,64803,66403,664055.038.968
14 jul 20233,65803,70303,65103,65403,65406.784.860
13 jul 20233,66003,67403,63103,65603,65608.273.184
12 jul 20233,63003,66003,62003,66003,660011.089.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...