Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 20203,30003,32003,26003,32003,32001.981.500
29 oct. 20203,26003,39003,22003,36003,36003.943.600
28 oct. 20203,51003,55003,46003,49003,49001.618.500
27 oct. 20203,59003,61003,56003,57003,57001.303.700
26 oct. 20203,72003,72003,66003,68003,68001.040.400
23 oct. 20203,70003,72003,67003,71003,71001.244.300
22 oct. 20203,56003,63003,55003,62003,62001.328.200
21 oct. 20203,58003,63003,56003,61003,61001.561.100
20 oct. 20203,64003,67003,61003,64003,64002.333.600
19 oct. 20203,60003,63003,54003,58003,58002.441.500
16 oct. 20203,57003,64003,56003,62003,62001.350.400
15 oct. 20203,60003,68003,58003,66003,66001.326.100
14 oct. 20203,68003,70003,64003,65003,65001.321.600
13 oct. 20203,68003,69003,62003,64003,64002.978.300
12 oct. 20203,75003,78003,72003,77003,77002.210.700
09 oct. 20203,85003,86003,79003,86003,86002.725.900
08 oct. 20203,83003,88003,83003,88003,88001.006.000
07 oct. 20203,80003,81003,73003,75003,75001.768.400
06 oct. 20203,88003,92003,83003,83003,83004.624.200
05 oct. 20203,67003,79003,66003,77003,77002.645.600
02 oct. 20203,40003,48003,39003,48003,48002.348.500
01 oct. 20203,44003,49003,43003,45003,45002.905.800
30 sept. 20203,47003,52003,44003,44003,44001.467.700
29 sept. 20203,45003,46003,40003,41003,41002.326.900
28 sept. 20203,49003,53003,47003,52003,52001.890.700
25 sept. 20203,46003,49003,44003,48003,48001.998.400
24 sept. 20203,48003,53003,45003,50003,50002.355.000
23 sept. 20203,53003,55003,42003,43003,43002.674.600
22 sept. 20203,60003,64003,53003,55003,55002.562.400
21 sept. 20203,54003,57003,50003,56003,56002.708.700
18 sept. 20203,75003,76003,65003,69003,69002.860.200
17 sept. 20203,78003,82003,76003,81003,8100858.300
16 sept. 20203,80003,84003,78003,79003,79001.507.600
15 sept. 20203,86003,88003,82003,84003,84003.029.700
14 sept. 20203,88003,89003,84003,85003,85001.423.100
11 sept. 20203,83003,86003,80003,81003,81001.362.600
10 sept. 20203,92003,93003,81003,81003,81001.709.100
09 sept. 20203,90003,95003,89003,92003,92001.695.400
08 sept. 20203,84003,88003,80003,84003,84002.009.600
04 sept. 20203,88003,94003,84003,92003,92001.565.900
03 sept. 20203,93003,99003,89003,91003,91001.982.500
02 sept. 20203,85003,88003,82003,85003,85002.071.400
01 sept. 20203,87003,90003,84003,85003,85002.134.600
31 ago. 20203,99004,00003,94003,95003,95002.215.800
28 ago. 20204,03004,03004,00004,02004,02001.202.500
27 ago. 20204,06004,07004,01004,01004,01001.411.500
26 ago. 20204,10004,11004,06004,08004,08001.302.300
25 ago. 20204,26004,26004,10004,15004,15001.515.300
24 ago. 20204,19004,22004,17004,21004,21002.877.100
21 ago. 20204,13004,14004,08004,12004,12001.601.200
20 ago. 20204,18004,20004,14004,15004,15001.664.400
19 ago. 20204,29004,32004,26004,26004,26001.122.300
18 ago. 20204,29004,29004,23004,24004,2400843.800
17 ago. 20204,32004,35004,26004,27004,27001.117.100
14 ago. 20204,31004,36004,30004,30004,3000901.600
13 ago. 20204,38004,42004,34004,35004,3500717.600
12 ago. 20204,41004,41004,32004,34004,3400937.000
11 ago. 20204,35004,38004,27004,28004,28002.088.900
10 ago. 20204,20004,27004,19004,23004,23001.519.900
07 ago. 20204,11004,17004,09004,16004,16002.001.000
06 ago. 20204,16004,17004,11004,14004,14001.980.300
05 ago. 20204,32004,33004,23004,24004,24001.544.600
04 ago. 20204,32004,38004,31004,37004,37002.201.300
03 ago. 20204,24004,29004,20004,26004,26001.474.100
31 jul. 20204,37004,37004,20004,21004,21002.422.800
30 jul. 20204,42004,47004,36004,47004,47001.782.600
29 jul. 20204,49004,54004,47004,50004,50001.671.700
28 jul. 20204,39004,47004,36004,45004,45001.163.600
27 jul. 20204,46004,46004,41004,43004,43001.502.100
24 jul. 20204,55004,57004,51004,52004,5200873.600
23 jul. 20204,64004,66004,59004,60004,6000954.800
22 jul. 20204,75004,76004,71004,73004,7300680.100
21 jul. 20204,74004,81004,70004,76004,76001.698.400
20 jul. 20204,75004,80004,73004,79004,7900964.400
17 jul. 20204,72004,74004,70004,73004,7300560.900
16 jul. 20204,73004,87004,73004,77004,77001.523.600
15 jul. 20204,71004,74004,66004,72004,72001.423.900
14 jul. 20204,68004,80004,67004,79004,79001.383.400
13 jul. 20204,68004,68004,59004,60004,6000759.800
10 jul. 20204,53004,59004,49004,59004,5900404.000
09 jul. 20204,56004,56004,48004,50004,50001.038.200
08 jul. 20204,61004,62004,57004,61004,6100906.200
07 jul. 20204,64004,67004,60004,61004,61001.161.400
06 jul. 20204,79004,82004,75004,77004,7700979.200
02 jul. 20204,84004,92004,76004,78004,78001.041.100
01 jul. 20204,73004,82004,73004,80004,8000807.400
30 jun. 20204,76004,83004,72004,82004,8200687.500
29 jun. 20204,82004,91004,80004,88004,8800759.500
26 jun. 20204,82004,82004,71004,73004,7300542.300
25 jun. 20204,77004,89004,75004,88004,8800711.800
24 jun. 20204,81004,82004,71004,75004,7500872.900
23 jun. 20204,89004,90004,83004,86004,8600886.700
22 jun. 20204,86004,86004,79004,82004,82001.179.400
19 jun. 20204,96004,97004,88004,88004,88001.231.900
18 jun. 20204,89004,94004,87004,91004,91001.438.100
17 jun. 20205,14005,14005,06005,08005,08001.190.400
17 jun. 20200.217742 Dividendo
16 jun. 20205,33005,46005,27005,35005,13231.828.900
15 jun. 20204,92005,13004,90005,12004,91161.321.900
12 jun. 20205,17005,20005,03005,12004,91161.678.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...