Mercados españoles cerrados

Telefónica, S.A. (TEF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,0720-0,0005 (-0,01%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20214,09454,09804,05304,07204,072010.650.030
22 sept 20214,09954,11904,06204,07254,072516.174.788
21 sept 20214,10004,11954,00604,05204,052016.806.254
20 sept 20214,12004,12854,08154,11754,117517.172.158
17 sept 20214,12504,19504,12504,17154,171527.517.018
16 sept 20214,12804,18154,12704,14054,14059.635.493
15 sept 20214,13154,16704,11404,13504,135012.245.196
14 sept 20214,15604,19254,12954,14954,14957.104.027
13 sept 20214,10654,20304,10654,16104,16108.730.049
10 sept 20214,18904,19804,09304,12054,120510.077.686
09 sept 20214,20754,21504,14804,17454,17459.569.892
08 sept 20214,20104,22904,15954,22504,22509.965.858
07 sept 20214,18854,23454,15354,20854,208511.918.734
06 sept 20214,16054,16954,12404,15004,15007.904.638
03 sept 20214,18004,20104,12304,12304,123012.870.134
02 sept 20214,23004,25954,19104,19354,193513.354.398
01 sept 20214,20754,26804,20754,23054,23059.875.961
31 ago 20214,24804,25954,15754,18154,181520.271.433
30 ago 20214,26804,27454,24704,25704,25704.962.317
27 ago 20214,24654,27754,22854,27604,27606.694.156
26 ago 20214,28954,30704,25104,25104,25106.277.424
25 ago 20214,26954,30554,25954,30504,30509.308.371
24 ago 20214,24254,26704,21704,25454,25459.815.153
23 ago 20214,27754,29004,23304,25154,25156.134.401
20 ago 20214,23854,26804,22354,25704,25709.776.308
19 ago 20214,25004,29204,20054,24604,24609.426.074
18 ago 20214,25004,30004,24354,29954,29959.407.978
17 ago 20214,22004,27254,18504,25204,25209.510.434
16 ago 20214,26004,27454,21504,25654,25659.386.260
13 ago 20214,28054,32204,25004,28404,284011.652.244
12 ago 20214,24604,29404,23554,28104,281018.576.186
11 ago 20214,19304,25604,18004,24854,248513.284.863
10 ago 20214,16154,19204,12004,19104,191016.606.126
09 ago 20214,07354,15404,07354,15354,153510.301.222
06 ago 20214,05454,10803,98654,08754,087511.141.168
05 ago 20214,05104,09104,02754,05304,053014.389.623
04 ago 20214,05004,13354,04054,05754,057516.986.179
03 ago 20213,95004,06103,93954,04354,043516.736.949
02 ago 20213,88003,94103,87053,93153,931511.827.068
30 jul 20213,77103,89203,77103,86603,866019.413.770
29 jul 20213,85003,86353,71403,78303,783021.292.364
28 jul 20213,80003,84203,78053,81453,81459.160.452
27 jul 20213,78103,82403,75553,81903,81907.806.480
26 jul 20213,73453,81753,71453,81503,815010.691.240
23 jul 20213,73203,77903,70903,76053,76057.146.540
22 jul 20213,72003,76253,70903,71003,71008.435.908
21 jul 20213,63703,74603,61853,70553,705510.209.747
20 jul 20213,65203,68953,59553,64203,64207.507.282
19 jul 20213,70003,70753,60053,63253,632513.561.278
16 jul 20213,67453,72353,67153,71553,71559.699.775
15 jul 20213,75003,76303,67003,69053,69058.553.142
14 jul 20213,77103,78703,73853,76503,76508.347.190
13 jul 20213,81803,81953,75753,77353,77357.481.844
12 jul 20213,77953,79853,73503,79503,795013.593.395
09 jul 20213,72903,77603,69153,76403,764010.515.229
08 jul 20213,75503,75603,68053,72353,723516.109.116
07 jul 20213,81303,83153,76053,77203,772013.618.985
06 jul 20213,90203,92053,80103,81153,811511.284.158
05 jul 20213,95003,95553,89103,91203,912013.311.458
02 jul 20213,96253,98503,92753,95353,95359.112.818
01 jul 20213,93403,98003,93253,96353,96358.694.063
30 jun 20213,90353,94953,85453,94103,941014.336.636
29 jun 20213,87553,92053,85153,91053,910513.097.702
28 jun 20213,92403,93853,84653,84653,846511.108.859
25 jun 20213,93553,95953,92053,93003,93007.537.549
24 jun 20213,92003,94403,88353,93003,93009.597.945
23 jun 20213,96804,00503,89353,89353,893530.423.986
22 jun 20214,00004,01403,94603,98703,98709.184.647
21 jun 20213,94754,00553,92053,98203,98209.966.450
18 jun 20214,01004,02353,91553,96603,966036.236.255
17 jun 20214,03104,10004,02304,03654,03659.341.984
16 jun 20214,09654,10504,05004,05954,05959.483.148
15 jun 20214,11204,11404,04504,08604,086011.809.507
14 jun 20214,08004,14854,08004,11204,11209.077.868
11 jun 20214,10104,10204,03904,07954,07958.669.982
10 jun 20214,01004,09853,99604,09854,098521.261.772
09 jun 20213,94004,00853,93453,96703,967015.190.237
08 jun 20213,91653,97353,88303,94303,943014.203.102
07 jun 20213,82003,92603,80203,89553,895545.136.590
04 jun 20213,86853,87603,80753,82003,820014.631.472
03 jun 20213,85403,87553,81003,87503,875017.614.132
02 jun 20213,88003,89053,82753,83703,837066.363.407
01 jun 20213,91003,92803,83053,86553,865518.854.739
01 jun 20210.198 Dividendo
31 may 20214,06004,08454,02004,02003,822038.479.337
28 may 20214,08754,09204,03004,03253,833914.134.056
27 may 20214,13704,18004,04454,04453,845374.845.290
26 may 20214,13804,20004,12054,13703,933236.180.250
25 may 20214,17104,17504,12054,12653,923345.388.595
24 may 20214,19104,20804,15104,16503,959912.968.682
21 may 20214,15854,20154,13204,18053,974622.563.451
20 may 20214,19804,19904,09754,13903,935113.936.400
19 may 20214,14004,18504,09654,16203,957015.480.908
18 may 20214,16804,17704,07554,14653,942317.316.589
17 may 20214,05704,15604,05004,15003,945621.765.703
14 may 20213,96504,02403,92504,01103,813413.841.368
13 may 20213,98404,11553,86053,91803,725022.360.039
12 may 20213,95553,97003,91103,93603,742112.451.008
11 may 20214,05804,06003,93553,94903,754515.306.000
10 may 20213,94804,08603,94054,06753,867219.331.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...