Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1641-0,0037(-0,31%)
Telefónica, S.A. (TEF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,3200-0,0400 (-1,19%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 oct. 2020 | 3,3000 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | 1.981.500 |
| 29 oct. 2020 | 3,2600 | 3,3900 | 3,2200 | 3,3600 | 3,3600 | 3.943.600 |
| 28 oct. 2020 | 3,5100 | 3,5500 | 3,4600 | 3,4900 | 3,4900 | 1.618.500 |
| 27 oct. 2020 | 3,5900 | 3,6100 | 3,5600 | 3,5700 | 3,5700 | 1.303.700 |
| 26 oct. 2020 | 3,7200 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 1.040.400 |
| 23 oct. 2020 | 3,7000 | 3,7200 | 3,6700 | 3,7100 | 3,7100 | 1.244.300 |
| 22 oct. 2020 | 3,5600 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 1.328.200 |
| 21 oct. 2020 | 3,5800 | 3,6300 | 3,5600 | 3,6100 | 3,6100 | 1.561.100 |
| 20 oct. 2020 | 3,6400 | 3,6700 | 3,6100 | 3,6400 | 3,6400 | 2.333.600 |
| 19 oct. 2020 | 3,6000 | 3,6300 | 3,5400 | 3,5800 | 3,5800 | 2.441.500 |
| 16 oct. 2020 | 3,5700 | 3,6400 | 3,5600 | 3,6200 | 3,6200 | 1.350.400 |
| 15 oct. 2020 | 3,6000 | 3,6800 | 3,5800 | 3,6600 | 3,6600 | 1.326.100 |
| 14 oct. 2020 | 3,6800 | 3,7000 | 3,6400 | 3,6500 | 3,6500 | 1.321.600 |
| 13 oct. 2020 | 3,6800 | 3,6900 | 3,6200 | 3,6400 | 3,6400 | 2.978.300 |
| 12 oct. 2020 | 3,7500 | 3,7800 | 3,7200 | 3,7700 | 3,7700 | 2.210.700 |
| 09 oct. 2020 | 3,8500 | 3,8600 | 3,7900 | 3,8600 | 3,8600 | 2.725.900 |
| 08 oct. 2020 | 3,8300 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | 1.006.000 |
| 07 oct. 2020 | 3,8000 | 3,8100 | 3,7300 | 3,7500 | 3,7500 | 1.768.400 |
| 06 oct. 2020 | 3,8800 | 3,9200 | 3,8300 | 3,8300 | 3,8300 | 4.624.200 |
| 05 oct. 2020 | 3,6700 | 3,7900 | 3,6600 | 3,7700 | 3,7700 | 2.645.600 |
| 02 oct. 2020 | 3,4000 | 3,4800 | 3,3900 | 3,4800 | 3,4800 | 2.348.500 |
| 01 oct. 2020 | 3,4400 | 3,4900 | 3,4300 | 3,4500 | 3,4500 | 2.905.800 |
| 30 sept. 2020 | 3,4700 | 3,5200 | 3,4400 | 3,4400 | 3,4400 | 1.467.700 |
| 29 sept. 2020 | 3,4500 | 3,4600 | 3,4000 | 3,4100 | 3,4100 | 2.326.900 |
| 28 sept. 2020 | 3,4900 | 3,5300 | 3,4700 | 3,5200 | 3,5200 | 1.890.700 |
| 25 sept. 2020 | 3,4600 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 1.998.400 |
| 24 sept. 2020 | 3,4800 | 3,5300 | 3,4500 | 3,5000 | 3,5000 | 2.355.000 |
| 23 sept. 2020 | 3,5300 | 3,5500 | 3,4200 | 3,4300 | 3,4300 | 2.674.600 |
| 22 sept. 2020 | 3,6000 | 3,6400 | 3,5300 | 3,5500 | 3,5500 | 2.562.400 |
| 21 sept. 2020 | 3,5400 | 3,5700 | 3,5000 | 3,5600 | 3,5600 | 2.708.700 |
| 18 sept. 2020 | 3,7500 | 3,7600 | 3,6500 | 3,6900 | 3,6900 | 2.860.200 |
| 17 sept. 2020 | 3,7800 | 3,8200 | 3,7600 | 3,8100 | 3,8100 | 858.300 |
| 16 sept. 2020 | 3,8000 | 3,8400 | 3,7800 | 3,7900 | 3,7900 | 1.507.600 |
| 15 sept. 2020 | 3,8600 | 3,8800 | 3,8200 | 3,8400 | 3,8400 | 3.029.700 |
| 14 sept. 2020 | 3,8800 | 3,8900 | 3,8400 | 3,8500 | 3,8500 | 1.423.100 |
| 11 sept. 2020 | 3,8300 | 3,8600 | 3,8000 | 3,8100 | 3,8100 | 1.362.600 |
| 10 sept. 2020 | 3,9200 | 3,9300 | 3,8100 | 3,8100 | 3,8100 | 1.709.100 |
| 09 sept. 2020 | 3,9000 | 3,9500 | 3,8900 | 3,9200 | 3,9200 | 1.695.400 |
| 08 sept. 2020 | 3,8400 | 3,8800 | 3,8000 | 3,8400 | 3,8400 | 2.009.600 |
| 04 sept. 2020 | 3,8800 | 3,9400 | 3,8400 | 3,9200 | 3,9200 | 1.565.900 |
| 03 sept. 2020 | 3,9300 | 3,9900 | 3,8900 | 3,9100 | 3,9100 | 1.982.500 |
| 02 sept. 2020 | 3,8500 | 3,8800 | 3,8200 | 3,8500 | 3,8500 | 2.071.400 |
| 01 sept. 2020 | 3,8700 | 3,9000 | 3,8400 | 3,8500 | 3,8500 | 2.134.600 |
| 31 ago. 2020 | 3,9900 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 2.215.800 |
| 28 ago. 2020 | 4,0300 | 4,0300 | 4,0000 | 4,0200 | 4,0200 | 1.202.500 |
| 27 ago. 2020 | 4,0600 | 4,0700 | 4,0100 | 4,0100 | 4,0100 | 1.411.500 |
| 26 ago. 2020 | 4,1000 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 1.302.300 |
| 25 ago. 2020 | 4,2600 | 4,2600 | 4,1000 | 4,1500 | 4,1500 | 1.515.300 |
| 24 ago. 2020 | 4,1900 | 4,2200 | 4,1700 | 4,2100 | 4,2100 | 2.877.100 |
| 21 ago. 2020 | 4,1300 | 4,1400 | 4,0800 | 4,1200 | 4,1200 | 1.601.200 |
| 20 ago. 2020 | 4,1800 | 4,2000 | 4,1400 | 4,1500 | 4,1500 | 1.664.400 |
| 19 ago. 2020 | 4,2900 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 1.122.300 |
| 18 ago. 2020 | 4,2900 | 4,2900 | 4,2300 | 4,2400 | 4,2400 | 843.800 |
| 17 ago. 2020 | 4,3200 | 4,3500 | 4,2600 | 4,2700 | 4,2700 | 1.117.100 |
| 14 ago. 2020 | 4,3100 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 901.600 |
| 13 ago. 2020 | 4,3800 | 4,4200 | 4,3400 | 4,3500 | 4,3500 | 717.600 |
| 12 ago. 2020 | 4,4100 | 4,4100 | 4,3200 | 4,3400 | 4,3400 | 937.000 |
| 11 ago. 2020 | 4,3500 | 4,3800 | 4,2700 | 4,2800 | 4,2800 | 2.088.900 |
| 10 ago. 2020 | 4,2000 | 4,2700 | 4,1900 | 4,2300 | 4,2300 | 1.519.900 |
| 07 ago. 2020 | 4,1100 | 4,1700 | 4,0900 | 4,1600 | 4,1600 | 2.001.000 |
| 06 ago. 2020 | 4,1600 | 4,1700 | 4,1100 | 4,1400 | 4,1400 | 1.980.300 |
| 05 ago. 2020 | 4,3200 | 4,3300 | 4,2300 | 4,2400 | 4,2400 | 1.544.600 |
| 04 ago. 2020 | 4,3200 | 4,3800 | 4,3100 | 4,3700 | 4,3700 | 2.201.300 |
| 03 ago. 2020 | 4,2400 | 4,2900 | 4,2000 | 4,2600 | 4,2600 | 1.474.100 |
| 31 jul. 2020 | 4,3700 | 4,3700 | 4,2000 | 4,2100 | 4,2100 | 2.422.800 |
| 30 jul. 2020 | 4,4200 | 4,4700 | 4,3600 | 4,4700 | 4,4700 | 1.782.600 |
| 29 jul. 2020 | 4,4900 | 4,5400 | 4,4700 | 4,5000 | 4,5000 | 1.671.700 |
| 28 jul. 2020 | 4,3900 | 4,4700 | 4,3600 | 4,4500 | 4,4500 | 1.163.600 |
| 27 jul. 2020 | 4,4600 | 4,4600 | 4,4100 | 4,4300 | 4,4300 | 1.502.100 |
| 24 jul. 2020 | 4,5500 | 4,5700 | 4,5100 | 4,5200 | 4,5200 | 873.600 |
| 23 jul. 2020 | 4,6400 | 4,6600 | 4,5900 | 4,6000 | 4,6000 | 954.800 |
| 22 jul. 2020 | 4,7500 | 4,7600 | 4,7100 | 4,7300 | 4,7300 | 680.100 |
| 21 jul. 2020 | 4,7400 | 4,8100 | 4,7000 | 4,7600 | 4,7600 | 1.698.400 |
| 20 jul. 2020 | 4,7500 | 4,8000 | 4,7300 | 4,7900 | 4,7900 | 964.400 |
| 17 jul. 2020 | 4,7200 | 4,7400 | 4,7000 | 4,7300 | 4,7300 | 560.900 |
| 16 jul. 2020 | 4,7300 | 4,8700 | 4,7300 | 4,7700 | 4,7700 | 1.523.600 |
| 15 jul. 2020 | 4,7100 | 4,7400 | 4,6600 | 4,7200 | 4,7200 | 1.423.900 |
| 14 jul. 2020 | 4,6800 | 4,8000 | 4,6700 | 4,7900 | 4,7900 | 1.383.400 |
| 13 jul. 2020 | 4,6800 | 4,6800 | 4,5900 | 4,6000 | 4,6000 | 759.800 |
| 10 jul. 2020 | 4,5300 | 4,5900 | 4,4900 | 4,5900 | 4,5900 | 404.000 |
| 09 jul. 2020 | 4,5600 | 4,5600 | 4,4800 | 4,5000 | 4,5000 | 1.038.200 |
| 08 jul. 2020 | 4,6100 | 4,6200 | 4,5700 | 4,6100 | 4,6100 | 906.200 |
| 07 jul. 2020 | 4,6400 | 4,6700 | 4,6000 | 4,6100 | 4,6100 | 1.161.400 |
| 06 jul. 2020 | 4,7900 | 4,8200 | 4,7500 | 4,7700 | 4,7700 | 979.200 |
| 02 jul. 2020 | 4,8400 | 4,9200 | 4,7600 | 4,7800 | 4,7800 | 1.041.100 |
| 01 jul. 2020 | 4,7300 | 4,8200 | 4,7300 | 4,8000 | 4,8000 | 807.400 |
| 30 jun. 2020 | 4,7600 | 4,8300 | 4,7200 | 4,8200 | 4,8200 | 687.500 |
| 29 jun. 2020 | 4,8200 | 4,9100 | 4,8000 | 4,8800 | 4,8800 | 759.500 |
| 26 jun. 2020 | 4,8200 | 4,8200 | 4,7100 | 4,7300 | 4,7300 | 542.300 |
| 25 jun. 2020 | 4,7700 | 4,8900 | 4,7500 | 4,8800 | 4,8800 | 711.800 |
| 24 jun. 2020 | 4,8100 | 4,8200 | 4,7100 | 4,7500 | 4,7500 | 872.900 |
| 23 jun. 2020 | 4,8900 | 4,9000 | 4,8300 | 4,8600 | 4,8600 | 886.700 |
| 22 jun. 2020 | 4,8600 | 4,8600 | 4,7900 | 4,8200 | 4,8200 | 1.179.400 |
| 19 jun. 2020 | 4,9600 | 4,9700 | 4,8800 | 4,8800 | 4,8800 | 1.231.900 |
| 18 jun. 2020 | 4,8900 | 4,9400 | 4,8700 | 4,9100 | 4,9100 | 1.438.100 |
| 17 jun. 2020 | 5,1400 | 5,1400 | 5,0600 | 5,0800 | 5,0800 | 1.190.400 |
| 17 jun. 2020 | 0.217742 Dividendo | |||||
| 16 jun. 2020 | 5,3300 | 5,4600 | 5,2700 | 5,3500 | 5,1323 | 1.828.900 |
| 15 jun. 2020 | 4,9200 | 5,1300 | 4,9000 | 5,1200 | 4,9116 | 1.321.900 |
| 12 jun. 2020 | 5,1700 | 5,2000 | 5,0300 | 5,1200 | 4,9116 | 1.678.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
