Mercados españoles abiertos en 39 mins

Telefónica, S.A. (TEF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,5600-0,0800 (-2,20%)
Al cierre: 04:00PM EST
3,5800 +0,02 (+0,56%)
Después del cierre: 04:52PM EST
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20223,59003,60003,54003,56003,56001.085.100
07 dic 20223,67003,68003,64003,64003,64001.025.700
06 dic 20223,69003,71003,65003,67003,67001.425.200
05 dic 20223,73003,74003,64003,66003,66001.261.500
02 dic 20223,75003,76003,72003,72003,7200931.200
01 dic 20223,77003,83003,77003,77003,77001.129.100
30 nov 20223,70003,72003,67003,72003,72001.048.100
29 nov 20223,69003,74003,69003,69003,6900799.400
28 nov 20223,79003,79003,69003,70003,70002.180.000
25 nov 20223,78003,81003,78003,79003,7900649.700
23 nov 20223,72003,74003,70003,73003,7300630.900
22 nov 20223,69003,74003,69003,74003,7400840.100
21 nov 20223,69003,71003,68003,68003,6800904.000
18 nov 20223,67003,69003,66003,68003,6800680.200
17 nov 20223,60003,70003,59003,68003,68001.718.600
16 nov 20223,63003,66003,62003,63003,63001.409.000
15 nov 20223,72003,72003,67003,67003,67001.580.200
14 nov 20223,75003,79003,75003,75003,75001.080.100
11 nov 20223,72003,74003,69003,73003,7300764.900
10 nov 20223,73003,75003,69003,71003,71001.086.700
09 nov 20223,63003,66003,61003,61003,61001.015.300
08 nov 20223,65003,69003,64003,68003,68001.606.600
07 nov 20223,58003,62003,56003,61003,61001.317.300
04 nov 20223,58003,65003,55003,65003,65001.034.400
03 nov 20223,41003,44003,40003,42003,42001.142.300
02 nov 20223,48003,56003,47003,47003,47001.542.600
01 nov 20223,51003,53003,45003,47003,47001.845.700
31 oct 20223,41003,46003,39003,45003,45001.807.600
28 oct 20223,35003,41003,35003,41003,41001.341.800
27 oct 20223,29003,33003,27003,28003,28001.569.400
26 oct 20223,30003,33003,29003,33003,33001.882.700
25 oct 20223,20003,36003,20003,30003,30003.064.900
24 oct 20223,22003,24003,20003,22003,22001.793.800
21 oct 20223,17003,21003,16003,20003,20001.309.000
20 oct 20223,21003,27003,20003,23003,23001.682.700
19 oct 20223,30003,32003,29003,31003,31001.941.600
18 oct 20223,29003,31003,27003,30003,30002.453.900
17 oct 20223,24003,27003,23003,26003,26001.522.400
14 oct 20223,20003,21003,15003,18003,18002.091.300
13 oct 20223,10003,20003,10003,20003,20002.079.000
12 oct 20223,15003,16003,13003,15003,15001.822.500
11 oct 20223,20003,22003,17003,18003,18001.915.400
10 oct 20223,22003,23003,19003,19003,19001.965.900
07 oct 20223,23003,25003,20003,23003,23001.581.900
06 oct 20223,28003,29003,23003,23003,23001.358.400
05 oct 20223,31003,34003,28003,31003,31001.559.300
04 oct 20223,40003,46003,40003,44003,44002.163.100
03 oct 20223,34003,39003,32003,37003,37001.912.500
30 sept 20223,24003,28003,24003,24003,24002.228.700
29 sept 20223,23003,25003,19003,24003,24003.127.900
28 sept 20223,25003,35003,24003,33003,33002.316.700
27 sept 20223,36003,39003,33003,35003,35003.222.000
26 sept 20223,39003,42003,34003,35003,35002.420.700
23 sept 20223,51003,52003,47003,49003,49001.494.500
22 sept 20223,61003,62003,57003,57003,57001.434.900
21 sept 20223,62003,63003,54003,57003,57002.057.200
20 sept 20223,78003,78003,73003,73003,73001.639.600
19 sept 20223,80003,85003,80003,84003,84001.257.200
16 sept 20223,80003,85003,78003,83003,83001.369.100
15 sept 20223,86003,88003,81003,81003,81001.726.300
14 sept 20223,87003,90003,86003,86003,86001.511.800
13 sept 20223,93003,96003,84003,84003,84002.072.800
12 sept 20223,93003,98003,93003,94003,94001.843.500
09 sept 20223,91003,92003,89003,90003,90001.079.300
08 sept 20223,84003,87003,80003,82003,82002.125.700
07 sept 20223,94003,96003,92003,94003,94001.942.400
06 sept 20224,00004,01003,94003,94003,94001.621.800
02 sept 20224,09004,14004,05004,05004,05001.254.800
01 sept 20224,09004,10004,06004,10004,10001.687.600
31 ago 20224,10004,13004,07004,08004,08001.452.700
30 ago 20224,14004,14004,08004,10004,10001.452.500
29 ago 20224,12004,14004,10004,12004,12001.340.800
26 ago 20224,16004,17004,09004,09004,09001.495.000
25 ago 20224,15004,18004,14004,17004,1700905.400
24 ago 20224,16004,17004,13004,15004,15001.519.300
23 ago 20224,25004,27004,20004,22004,22001.813.600
22 ago 20224,27004,27004,23004,24004,24002.520.600
19 ago 20224,29004,29004,25004,26004,26001.149.000
18 ago 20224,37004,37004,30004,33004,33001.509.000
17 ago 20224,36004,37004,33004,34004,34001.194.600
16 ago 20224,41004,46004,41004,43004,43001.903.200
15 ago 20224,37004,38004,32004,34004,34001.407.900
12 ago 20224,42004,43004,39004,43004,43001.393.200
11 ago 20224,47004,47004,43004,43004,4300778.400
10 ago 20224,45004,46004,40004,42004,42001.133.600
09 ago 20224,43004,47004,41004,44004,44001.782.300
08 ago 20224,41004,42004,36004,38004,38002.264.300
05 ago 20224,40004,43004,39004,43004,43001.355.800
04 ago 20224,32004,34004,29004,33004,33001.979.800
03 ago 20224,36004,37004,33004,35004,35001.387.200
02 ago 20224,43004,45004,38004,40004,40001.349.800
01 ago 20224,46004,47004,36004,38004,38001.728.100
29 jul 20224,45004,51004,45004,50004,50001.356.900
28 jul 20224,49004,50004,42004,45004,45001.018.600
27 jul 20224,55004,56004,48004,55004,55001.158.100
26 jul 20224,55004,56004,52004,53004,53001.018.000
25 jul 20224,60004,64004,59004,61004,61001.173.200
22 jul 20224,52004,55004,49004,50004,50001.012.700
21 jul 20224,60004,63004,57004,60004,6000880.700
20 jul 20224,72004,73004,65004,66004,66001.200.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...