Mercados españoles cerrados
S&P 500
4.460,12+64,48(+1,47%)Nasdaq
15.069,90+173,05(+1,16%)NIKKEI 225
29.639,40-200,31(-0,67%)Dólar/Euro
1,1748+0,0052(+0,45%)Petróleo Brent
77,16+0,97(+1,27%)BTC-EUR
38.044,55+404,70(+1,08%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2021 | 4,0945 | 4,0980 | 4,0530 | 4,0720 | 4,0720 | 10.650.030 |
| 22 sept 2021 | 4,0995 | 4,1190 | 4,0620 | 4,0725 | 4,0725 | 16.174.788 |
| 21 sept 2021 | 4,1000 | 4,1195 | 4,0060 | 4,0520 | 4,0520 | 16.806.254 |
| 20 sept 2021 | 4,1200 | 4,1285 | 4,0815 | 4,1175 | 4,1175 | 17.172.158 |
| 17 sept 2021 | 4,1250 | 4,1950 | 4,1250 | 4,1715 | 4,1715 | 27.517.018 |
| 16 sept 2021 | 4,1280 | 4,1815 | 4,1270 | 4,1405 | 4,1405 | 9.635.493 |
| 15 sept 2021 | 4,1315 | 4,1670 | 4,1140 | 4,1350 | 4,1350 | 12.245.196 |
| 14 sept 2021 | 4,1560 | 4,1925 | 4,1295 | 4,1495 | 4,1495 | 7.104.027 |
| 13 sept 2021 | 4,1065 | 4,2030 | 4,1065 | 4,1610 | 4,1610 | 8.730.049 |
| 10 sept 2021 | 4,1890 | 4,1980 | 4,0930 | 4,1205 | 4,1205 | 10.077.686 |
| 09 sept 2021 | 4,2075 | 4,2150 | 4,1480 | 4,1745 | 4,1745 | 9.569.892 |
| 08 sept 2021 | 4,2010 | 4,2290 | 4,1595 | 4,2250 | 4,2250 | 9.965.858 |
| 07 sept 2021 | 4,1885 | 4,2345 | 4,1535 | 4,2085 | 4,2085 | 11.918.734 |
| 06 sept 2021 | 4,1605 | 4,1695 | 4,1240 | 4,1500 | 4,1500 | 7.904.638 |
| 03 sept 2021 | 4,1800 | 4,2010 | 4,1230 | 4,1230 | 4,1230 | 12.870.134 |
| 02 sept 2021 | 4,2300 | 4,2595 | 4,1910 | 4,1935 | 4,1935 | 13.354.398 |
| 01 sept 2021 | 4,2075 | 4,2680 | 4,2075 | 4,2305 | 4,2305 | 9.875.961 |
| 31 ago 2021 | 4,2480 | 4,2595 | 4,1575 | 4,1815 | 4,1815 | 20.271.433 |
| 30 ago 2021 | 4,2680 | 4,2745 | 4,2470 | 4,2570 | 4,2570 | 4.962.317 |
| 27 ago 2021 | 4,2465 | 4,2775 | 4,2285 | 4,2760 | 4,2760 | 6.694.156 |
| 26 ago 2021 | 4,2895 | 4,3070 | 4,2510 | 4,2510 | 4,2510 | 6.277.424 |
| 25 ago 2021 | 4,2695 | 4,3055 | 4,2595 | 4,3050 | 4,3050 | 9.308.371 |
| 24 ago 2021 | 4,2425 | 4,2670 | 4,2170 | 4,2545 | 4,2545 | 9.815.153 |
| 23 ago 2021 | 4,2775 | 4,2900 | 4,2330 | 4,2515 | 4,2515 | 6.134.401 |
| 20 ago 2021 | 4,2385 | 4,2680 | 4,2235 | 4,2570 | 4,2570 | 9.776.308 |
| 19 ago 2021 | 4,2500 | 4,2920 | 4,2005 | 4,2460 | 4,2460 | 9.426.074 |
| 18 ago 2021 | 4,2500 | 4,3000 | 4,2435 | 4,2995 | 4,2995 | 9.407.978 |
| 17 ago 2021 | 4,2200 | 4,2725 | 4,1850 | 4,2520 | 4,2520 | 9.510.434 |
| 16 ago 2021 | 4,2600 | 4,2745 | 4,2150 | 4,2565 | 4,2565 | 9.386.260 |
| 13 ago 2021 | 4,2805 | 4,3220 | 4,2500 | 4,2840 | 4,2840 | 11.652.244 |
| 12 ago 2021 | 4,2460 | 4,2940 | 4,2355 | 4,2810 | 4,2810 | 18.576.186 |
| 11 ago 2021 | 4,1930 | 4,2560 | 4,1800 | 4,2485 | 4,2485 | 13.284.863 |
| 10 ago 2021 | 4,1615 | 4,1920 | 4,1200 | 4,1910 | 4,1910 | 16.606.126 |
| 09 ago 2021 | 4,0735 | 4,1540 | 4,0735 | 4,1535 | 4,1535 | 10.301.222 |
| 06 ago 2021 | 4,0545 | 4,1080 | 3,9865 | 4,0875 | 4,0875 | 11.141.168 |
| 05 ago 2021 | 4,0510 | 4,0910 | 4,0275 | 4,0530 | 4,0530 | 14.389.623 |
| 04 ago 2021 | 4,0500 | 4,1335 | 4,0405 | 4,0575 | 4,0575 | 16.986.179 |
| 03 ago 2021 | 3,9500 | 4,0610 | 3,9395 | 4,0435 | 4,0435 | 16.736.949 |
| 02 ago 2021 | 3,8800 | 3,9410 | 3,8705 | 3,9315 | 3,9315 | 11.827.068 |
| 30 jul 2021 | 3,7710 | 3,8920 | 3,7710 | 3,8660 | 3,8660 | 19.413.770 |
| 29 jul 2021 | 3,8500 | 3,8635 | 3,7140 | 3,7830 | 3,7830 | 21.292.364 |
| 28 jul 2021 | 3,8000 | 3,8420 | 3,7805 | 3,8145 | 3,8145 | 9.160.452 |
| 27 jul 2021 | 3,7810 | 3,8240 | 3,7555 | 3,8190 | 3,8190 | 7.806.480 |
| 26 jul 2021 | 3,7345 | 3,8175 | 3,7145 | 3,8150 | 3,8150 | 10.691.240 |
| 23 jul 2021 | 3,7320 | 3,7790 | 3,7090 | 3,7605 | 3,7605 | 7.146.540 |
| 22 jul 2021 | 3,7200 | 3,7625 | 3,7090 | 3,7100 | 3,7100 | 8.435.908 |
| 21 jul 2021 | 3,6370 | 3,7460 | 3,6185 | 3,7055 | 3,7055 | 10.209.747 |
| 20 jul 2021 | 3,6520 | 3,6895 | 3,5955 | 3,6420 | 3,6420 | 7.507.282 |
| 19 jul 2021 | 3,7000 | 3,7075 | 3,6005 | 3,6325 | 3,6325 | 13.561.278 |
| 16 jul 2021 | 3,6745 | 3,7235 | 3,6715 | 3,7155 | 3,7155 | 9.699.775 |
| 15 jul 2021 | 3,7500 | 3,7630 | 3,6700 | 3,6905 | 3,6905 | 8.553.142 |
| 14 jul 2021 | 3,7710 | 3,7870 | 3,7385 | 3,7650 | 3,7650 | 8.347.190 |
| 13 jul 2021 | 3,8180 | 3,8195 | 3,7575 | 3,7735 | 3,7735 | 7.481.844 |
| 12 jul 2021 | 3,7795 | 3,7985 | 3,7350 | 3,7950 | 3,7950 | 13.593.395 |
| 09 jul 2021 | 3,7290 | 3,7760 | 3,6915 | 3,7640 | 3,7640 | 10.515.229 |
| 08 jul 2021 | 3,7550 | 3,7560 | 3,6805 | 3,7235 | 3,7235 | 16.109.116 |
| 07 jul 2021 | 3,8130 | 3,8315 | 3,7605 | 3,7720 | 3,7720 | 13.618.985 |
| 06 jul 2021 | 3,9020 | 3,9205 | 3,8010 | 3,8115 | 3,8115 | 11.284.158 |
| 05 jul 2021 | 3,9500 | 3,9555 | 3,8910 | 3,9120 | 3,9120 | 13.311.458 |
| 02 jul 2021 | 3,9625 | 3,9850 | 3,9275 | 3,9535 | 3,9535 | 9.112.818 |
| 01 jul 2021 | 3,9340 | 3,9800 | 3,9325 | 3,9635 | 3,9635 | 8.694.063 |
| 30 jun 2021 | 3,9035 | 3,9495 | 3,8545 | 3,9410 | 3,9410 | 14.336.636 |
| 29 jun 2021 | 3,8755 | 3,9205 | 3,8515 | 3,9105 | 3,9105 | 13.097.702 |
| 28 jun 2021 | 3,9240 | 3,9385 | 3,8465 | 3,8465 | 3,8465 | 11.108.859 |
| 25 jun 2021 | 3,9355 | 3,9595 | 3,9205 | 3,9300 | 3,9300 | 7.537.549 |
| 24 jun 2021 | 3,9200 | 3,9440 | 3,8835 | 3,9300 | 3,9300 | 9.597.945 |
| 23 jun 2021 | 3,9680 | 4,0050 | 3,8935 | 3,8935 | 3,8935 | 30.423.986 |
| 22 jun 2021 | 4,0000 | 4,0140 | 3,9460 | 3,9870 | 3,9870 | 9.184.647 |
| 21 jun 2021 | 3,9475 | 4,0055 | 3,9205 | 3,9820 | 3,9820 | 9.966.450 |
| 18 jun 2021 | 4,0100 | 4,0235 | 3,9155 | 3,9660 | 3,9660 | 36.236.255 |
| 17 jun 2021 | 4,0310 | 4,1000 | 4,0230 | 4,0365 | 4,0365 | 9.341.984 |
| 16 jun 2021 | 4,0965 | 4,1050 | 4,0500 | 4,0595 | 4,0595 | 9.483.148 |
| 15 jun 2021 | 4,1120 | 4,1140 | 4,0450 | 4,0860 | 4,0860 | 11.809.507 |
| 14 jun 2021 | 4,0800 | 4,1485 | 4,0800 | 4,1120 | 4,1120 | 9.077.868 |
| 11 jun 2021 | 4,1010 | 4,1020 | 4,0390 | 4,0795 | 4,0795 | 8.669.982 |
| 10 jun 2021 | 4,0100 | 4,0985 | 3,9960 | 4,0985 | 4,0985 | 21.261.772 |
| 09 jun 2021 | 3,9400 | 4,0085 | 3,9345 | 3,9670 | 3,9670 | 15.190.237 |
| 08 jun 2021 | 3,9165 | 3,9735 | 3,8830 | 3,9430 | 3,9430 | 14.203.102 |
| 07 jun 2021 | 3,8200 | 3,9260 | 3,8020 | 3,8955 | 3,8955 | 45.136.590 |
| 04 jun 2021 | 3,8685 | 3,8760 | 3,8075 | 3,8200 | 3,8200 | 14.631.472 |
| 03 jun 2021 | 3,8540 | 3,8755 | 3,8100 | 3,8750 | 3,8750 | 17.614.132 |
| 02 jun 2021 | 3,8800 | 3,8905 | 3,8275 | 3,8370 | 3,8370 | 66.363.407 |
| 01 jun 2021 | 3,9100 | 3,9280 | 3,8305 | 3,8655 | 3,8655 | 18.854.739 |
| 01 jun 2021 | 0.198 Dividendo | |||||
| 31 may 2021 | 4,0600 | 4,0845 | 4,0200 | 4,0200 | 3,8220 | 38.479.337 |
| 28 may 2021 | 4,0875 | 4,0920 | 4,0300 | 4,0325 | 3,8339 | 14.134.056 |
| 27 may 2021 | 4,1370 | 4,1800 | 4,0445 | 4,0445 | 3,8453 | 74.845.290 |
| 26 may 2021 | 4,1380 | 4,2000 | 4,1205 | 4,1370 | 3,9332 | 36.180.250 |
| 25 may 2021 | 4,1710 | 4,1750 | 4,1205 | 4,1265 | 3,9233 | 45.388.595 |
| 24 may 2021 | 4,1910 | 4,2080 | 4,1510 | 4,1650 | 3,9599 | 12.968.682 |
| 21 may 2021 | 4,1585 | 4,2015 | 4,1320 | 4,1805 | 3,9746 | 22.563.451 |
| 20 may 2021 | 4,1980 | 4,1990 | 4,0975 | 4,1390 | 3,9351 | 13.936.400 |
| 19 may 2021 | 4,1400 | 4,1850 | 4,0965 | 4,1620 | 3,9570 | 15.480.908 |
| 18 may 2021 | 4,1680 | 4,1770 | 4,0755 | 4,1465 | 3,9423 | 17.316.589 |
| 17 may 2021 | 4,0570 | 4,1560 | 4,0500 | 4,1500 | 3,9456 | 21.765.703 |
| 14 may 2021 | 3,9650 | 4,0240 | 3,9250 | 4,0110 | 3,8134 | 13.841.368 |
| 13 may 2021 | 3,9840 | 4,1155 | 3,8605 | 3,9180 | 3,7250 | 22.360.039 |
| 12 may 2021 | 3,9555 | 3,9700 | 3,9110 | 3,9360 | 3,7421 | 12.451.008 |
| 11 may 2021 | 4,0580 | 4,0600 | 3,9355 | 3,9490 | 3,7545 | 15.306.000 |
| 10 may 2021 | 3,9480 | 4,0860 | 3,9405 | 4,0675 | 3,8672 | 19.331.042 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
