Mercados españoles abiertos en 4 hrs 30 min

Telefónica, S.A. (TEF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,2300-0,0100 (-0,24%)
Al cierre: 04:00PM EDT
4,2400 +0,01 (+0,24%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
18 mar 2023 - 18 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 20244,23004,24004,22004,23004,2300460.300
15 mar 20244,25004,28004,24004,24004,2400781.400
14 mar 20244,24004,24004,18004,21004,2100630.000
13 mar 20244,22004,25004,22004,23004,2300528.100
12 mar 20244,23004,24004,20004,23004,2300602.400
11 mar 20244,21004,23004,21004,23004,2300566.300
08 mar 20244,18004,21004,18004,20004,2000446.500
07 mar 20244,20004,23004,18004,18004,1800587.700
06 mar 20244,20004,21004,17004,19004,1900985.800
05 mar 20244,13004,16004,13004,16004,1600552.700
04 mar 20244,14004,15004,13004,14004,1400647.400
01 mar 20244,13004,16004,11004,15004,1500756.500
29 feb 20244,14004,14004,08004,09004,0900798.100
28 feb 20244,16004,17004,13004,14004,14001.453.600
27 feb 20244,10004,14004,10004,14004,1400700.800
26 feb 20244,07004,10004,07004,09004,0900888.400
23 feb 20244,03004,08004,03004,08004,0800644.800
22 feb 20244,07004,08004,04004,06004,06001.053.900
21 feb 20243,98004,00003,96003,99003,9900891.300
20 feb 20243,97003,99003,95003,96003,96001.175.200
16 feb 20243,85003,86003,83003,86003,86001.057.100
15 feb 20243,86003,93003,86003,93003,9300681.200
14 feb 20243,86003,87003,83003,85003,8500782.500
13 feb 20243,89003,90003,82003,82003,82001.057.200
12 feb 20243,85003,88003,85003,87003,8700876.800
09 feb 20243,85003,87003,83003,86003,86001.086.800
08 feb 20243,89003,89003,86003,86003,8600884.200
07 feb 20243,92003,94003,88003,89003,89001.613.400
06 feb 20243,92003,96003,92003,96003,96001.197.600
05 feb 20243,98003,99003,94003,97003,9700871.100
02 feb 20244,05004,06003,99004,00004,0000732.200
01 feb 20244,09004,10004,06004,09004,0900410.000
31 ene 20244,13004,13004,07004,09004,0900867.300
30 ene 20244,12004,15004,09004,14004,14002.002.200
29 ene 20244,13004,17004,11004,16004,1600757.900
26 ene 20244,15004,18004,14004,18004,1800567.800
25 ene 20244,15004,15004,11004,14004,1400413.700
24 ene 20244,20004,20004,15004,15004,1500478.900
23 ene 20244,16004,18004,13004,15004,15001.171.300
22 ene 20244,13004,18004,13004,17004,17001.112.900
19 ene 20244,10004,14004,10004,13004,1300485.400
18 ene 20244,07004,08004,05004,08004,0800538.600
17 ene 20244,07004,10004,05004,09004,0900670.600
16 ene 20244,12004,14004,08004,11004,1100895.100
12 ene 20244,09004,11004,07004,07004,0700769.200
11 ene 20244,08004,10004,06004,08004,0800550.600
10 ene 20244,08004,09004,04004,07004,0700493.900
09 ene 20244,08004,08004,05004,06004,0600624.600
08 ene 20244,06004,12004,06004,11004,1100802.600
05 ene 20244,02004,07004,02004,06004,0600900.500
04 ene 20244,04004,06004,02004,02004,02001.097.800
03 ene 20243,98003,99003,94003,95003,9500960.300
02 ene 20243,93003,98003,92003,96003,9600731.300
29 dic 20233,90003,90003,87003,90003,9000903.000
28 dic 20233,91003,93003,90003,91003,9100595.600
27 dic 20233,95003,96003,93003,94003,94001.066.600
26 dic 20233,99004,00003,97003,97003,9700716.700
22 dic 20233,97003,97003,91003,95003,95001.183.800
21 dic 20233,98003,98003,94003,96003,9600799.700
20 dic 20233,99004,02003,96003,98003,98001.400.500
19 dic 20233,89004,14003,87004,13004,13004.735.600
18 dic 20233,89003,91003,86003,89003,8900813.900
15 dic 20233,92003,94003,87003,87003,8700797.900
14 dic 20234,00004,04003,99004,00004,0000881.300
13 dic 20233,93003,99003,91003,98003,98001.358.000
12 dic 20234,09004,09003,99004,00004,00002.577.400
12 dic 20230.159 Dividendo
11 dic 20234,27004,33004,27004,32004,16101.860.900
08 dic 20234,28004,32004,26004,31004,15141.342.600
07 dic 20234,28004,32004,26004,32004,1610680.200
06 dic 20234,35004,35004,28004,28004,1225406.900
05 dic 20234,31004,33004,30004,32004,1610528.900
04 dic 20234,29004,32004,28004,32004,1610853.600
01 dic 20234,28004,33004,27004,33004,1706497.300
30 nov 20234,25004,28004,24004,27004,1128722.400
29 nov 20234,20004,24004,20004,23004,0743796.600
28 nov 20234,15004,19004,15004,19004,0358664.300
27 nov 20234,16004,16004,13004,15003,9973530.600
24 nov 20234,13004,15004,11004,15003,9973279.200
22 nov 20234,10004,12004,09004,12003,9684451.700
21 nov 20234,09004,11004,07004,08003,9298501.200
20 nov 20234,07004,12004,07004,12003,9684755.000
17 nov 20234,03004,05004,01004,04003,8913491.700
16 nov 20234,00004,01003,97004,00003,8528680.600
15 nov 20233,97003,99003,96003,98003,8335459.700
14 nov 20234,00004,02003,96004,02003,87201.076.100
13 nov 20233,94003,96003,94003,96003,81421.262.600
10 nov 20233,95003,95003,89003,92003,7757621.500
09 nov 20233,89003,92003,88003,88003,7372795.700
08 nov 20233,88003,91003,87003,90003,75651.408.800
07 nov 20233,91003,93003,88003,91003,76611.232.900
06 nov 20233,96003,97003,93003,95003,8046917.800
03 nov 20233,97003,99003,95003,97003,8239963.500
02 nov 20233,88003,89003,83003,86003,71791.162.900
01 nov 20233,79003,80003,75003,76003,62161.095.500
31 oct 20233,85003,87003,81003,83003,68901.163.200
30 oct 20233,87003,89003,80003,80003,66011.008.400
27 oct 20233,77003,79003,75003,75003,6120855.500
26 oct 20233,74003,75003,72003,73003,5927895.800
25 oct 20233,77003,79003,75003,75003,6120721.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...