TEF - Telefonica, S.A.
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may. 2020 | 4,7900 | 4,7900 | 4,7100 | 4,7600 | 4,7600 | 1.257.200 |
| 28 may. 2020 | 4,8100 | 4,9000 | 4,8000 | 4,8700 | 4,8700 | 3.096.200 |
| 27 may. 2020 | 4,5900 | 4,6400 | 4,5300 | 4,6300 | 4,6300 | 1.881.400 |
| 26 may. 2020 | 4,4300 | 4,5200 | 4,4300 | 4,4800 | 4,4800 | 1.073.500 |
| 22 may. 2020 | 4,5800 | 4,5800 | 4,4700 | 4,5100 | 4,5100 | 1.274.100 |
| 21 may. 2020 | 4,5500 | 4,5900 | 4,5200 | 4,5400 | 4,5400 | 1.184.200 |
| 20 may. 2020 | 4,3700 | 4,4500 | 4,3500 | 4,4200 | 4,4200 | 1.765.000 |
| 19 may. 2020 | 4,4000 | 4,4000 | 4,2600 | 4,2800 | 4,2800 | 3.611.300 |
| 18 may. 2020 | 4,6500 | 4,7600 | 4,6400 | 4,7400 | 4,7400 | 689.400 |
| 15 may. 2020 | 4,5900 | 4,6000 | 4,5500 | 4,5900 | 4,5900 | 395.200 |
| 14 may. 2020 | 4,5500 | 4,6600 | 4,5000 | 4,6400 | 4,6400 | 663.400 |
| 13 may. 2020 | 4,6600 | 4,6600 | 4,5200 | 4,5300 | 4,5300 | 598.700 |
| 12 may. 2020 | 4,6800 | 4,8100 | 4,6400 | 4,6600 | 4,6600 | 989.800 |
| 11 may. 2020 | 4,5500 | 4,6100 | 4,5200 | 4,6000 | 4,6000 | 528.000 |
| 08 may. 2020 | 4,6400 | 4,6400 | 4,5500 | 4,6100 | 4,6100 | 731.900 |
| 07 may. 2020 | 4,6100 | 4,7300 | 4,5600 | 4,6600 | 4,6600 | 1.249.700 |
| 06 may. 2020 | 4,7700 | 4,7700 | 4,6400 | 4,6500 | 4,6500 | 570.900 |
| 05 may. 2020 | 4,7900 | 4,8300 | 4,7600 | 4,8100 | 4,8100 | 1.064.600 |
| 04 may. 2020 | 4,8100 | 4,8200 | 4,7100 | 4,7600 | 4,7600 | 1.051.200 |
| 01 may. 2020 | 4,5900 | 4,8900 | 4,4700 | 4,8500 | 4,8500 | 1.959.500 |
| 30 abr. 2020 | 4,6400 | 4,6400 | 4,5400 | 4,5600 | 4,5600 | 1.212.200 |
| 29 abr. 2020 | 4,5700 | 4,6600 | 4,4900 | 4,6600 | 4,6600 | 847.100 |
| 28 abr. 2020 | 4,4900 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 1.101.900 |
| 27 abr. 2020 | 4,4500 | 4,4500 | 4,3800 | 4,4000 | 4,4000 | 1.116.800 |
| 24 abr. 2020 | 4,4600 | 4,4700 | 4,3400 | 4,4100 | 4,4100 | 1.181.500 |
| 23 abr. 2020 | 4,3800 | 4,4400 | 4,3300 | 4,3400 | 4,3400 | 1.092.000 |
| 22 abr. 2020 | 4,4300 | 4,4500 | 4,3700 | 4,4400 | 4,4400 | 732.600 |
| 21 abr. 2020 | 4,3200 | 4,3700 | 4,2800 | 4,3200 | 4,3200 | 2.111.600 |
| 20 abr. 2020 | 4,4500 | 4,5200 | 4,4200 | 4,4600 | 4,4600 | 846.700 |
| 17 abr. 2020 | 4,5600 | 4,5700 | 4,4800 | 4,5600 | 4,5600 | 1.179.200 |
| 16 abr. 2020 | 4,5200 | 4,5400 | 4,4600 | 4,5200 | 4,5200 | 1.566.100 |
| 15 abr. 2020 | 4,5700 | 4,6500 | 4,5100 | 4,5700 | 4,5700 | 1.326.100 |
| 14 abr. 2020 | 4,7600 | 4,8700 | 4,7500 | 4,7900 | 4,7900 | 1.663.500 |
| 13 abr. 2020 | 4,7200 | 4,7200 | 4,6100 | 4,7200 | 4,7200 | 945.200 |
| 09 abr. 2020 | 4,8000 | 4,8400 | 4,6500 | 4,7000 | 4,7000 | 2.331.200 |
| 08 abr. 2020 | 4,7800 | 4,8700 | 4,7200 | 4,8300 | 4,8300 | 986.500 |
| 07 abr. 2020 | 4,9600 | 4,9600 | 4,7500 | 4,7900 | 4,7900 | 1.324.300 |
| 06 abr. 2020 | 4,6600 | 4,7800 | 4,6400 | 4,7800 | 4,7800 | 1.159.500 |
| 03 abr. 2020 | 4,4000 | 4,4500 | 4,3500 | 4,4200 | 4,4200 | 1.065.100 |
| 02 abr. 2020 | 4,3100 | 4,5300 | 4,2600 | 4,5100 | 4,5100 | 1.374.700 |
| 01 abr. 2020 | 4,5100 | 4,5300 | 4,3700 | 4,4100 | 4,4100 | 878.300 |
| 31 mar. 2020 | 4,5600 | 4,7000 | 4,4800 | 4,5700 | 4,5700 | 1.802.500 |
| 30 mar. 2020 | 4,5500 | 4,7500 | 4,5000 | 4,6800 | 4,6800 | 1.848.100 |
| 27 mar. 2020 | 4,5500 | 4,6500 | 4,4600 | 4,5600 | 4,5600 | 1.221.400 |
| 26 mar. 2020 | 4,6200 | 4,7600 | 4,5900 | 4,7200 | 4,7200 | 1.472.500 |
| 25 mar. 2020 | 4,7700 | 4,9300 | 4,6700 | 4,7500 | 4,7500 | 2.474.600 |
| 24 mar. 2020 | 4,7400 | 4,9300 | 4,6900 | 4,8200 | 4,8200 | 1.627.300 |
| 23 mar. 2020 | 4,5700 | 4,6300 | 4,4600 | 4,5700 | 4,5700 | 2.604.900 |
| 20 mar. 2020 | 4,8500 | 4,8500 | 4,5600 | 4,5600 | 4,5600 | 1.967.700 |
| 19 mar. 2020 | 4,9300 | 5,1000 | 4,8700 | 4,9500 | 4,9500 | 2.672.100 |
| 18 mar. 2020 | 4,6500 | 5,1300 | 4,4900 | 4,7000 | 4,7000 | 2.376.100 |
| 17 mar. 2020 | 4,2500 | 4,8700 | 4,2300 | 4,8700 | 4,8700 | 2.180.200 |
| 16 mar. 2020 | 3,7500 | 4,2400 | 3,7500 | 4,1000 | 4,1000 | 3.926.100 |
| 13 mar. 2020 | 4,5800 | 4,5800 | 4,2000 | 4,5300 | 4,5300 | 4.518.300 |
| 12 mar. 2020 | 4,5800 | 4,5800 | 4,2100 | 4,4200 | 4,4200 | 5.370.300 |
| 11 mar. 2020 | 5,0600 | 5,1000 | 4,8300 | 4,8900 | 4,8900 | 3.865.300 |
| 10 mar. 2020 | 5,2400 | 5,2600 | 4,9900 | 5,1900 | 5,1900 | 3.245.500 |
| 09 mar. 2020 | 5,3100 | 5,5100 | 5,1500 | 5,1500 | 5,1500 | 3.870.800 |
| 06 mar. 2020 | 5,7700 | 5,8300 | 5,6900 | 5,7800 | 5,7800 | 3.160.400 |
| 05 mar. 2020 | 5,8200 | 5,8300 | 5,7000 | 5,7400 | 5,7400 | 5.256.600 |
| 04 mar. 2020 | 5,9500 | 6,0800 | 5,8800 | 6,0700 | 6,0700 | 2.783.400 |
| 03 mar. 2020 | 5,9400 | 6,0400 | 5,7900 | 5,8300 | 5,8300 | 5.781.600 |
| 02 mar. 2020 | 5,9100 | 6,0200 | 5,8600 | 6,0100 | 6,0100 | 4.621.100 |
| 28 feb. 2020 | 5,8900 | 5,9500 | 5,7500 | 5,9100 | 5,9100 | 6.706.600 |
| 27 feb. 2020 | 6,2300 | 6,3000 | 6,1400 | 6,1500 | 6,1500 | 4.185.600 |
| 26 feb. 2020 | 6,2800 | 6,3700 | 6,2500 | 6,2600 | 6,2600 | 2.811.600 |
| 25 feb. 2020 | 6,3600 | 6,3800 | 6,2100 | 6,2300 | 6,2300 | 2.868.200 |
| 24 feb. 2020 | 6,4800 | 6,5000 | 6,4400 | 6,4500 | 6,4500 | 2.042.700 |
| 21 feb. 2020 | 6,6100 | 6,6100 | 6,5800 | 6,5800 | 6,5800 | 2.348.600 |
| 20 feb. 2020 | 6,8200 | 6,8500 | 6,7300 | 6,7500 | 6,7500 | 3.029.100 |
| 19 feb. 2020 | 7,0200 | 7,0700 | 7,0100 | 7,0200 | 7,0200 | 1.484.500 |
| 18 feb. 2020 | 6,9800 | 7,0600 | 6,9800 | 7,0400 | 7,0400 | 1.803.000 |
| 14 feb. 2020 | 6,7600 | 6,8000 | 6,7400 | 6,7900 | 6,7900 | 1.566.700 |
| 13 feb. 2020 | 6,7700 | 6,7700 | 6,7200 | 6,7400 | 6,7400 | 1.197.800 |
| 12 feb. 2020 | 6,8500 | 6,8900 | 6,8200 | 6,8800 | 6,8800 | 1.168.700 |
| 11 feb. 2020 | 6,7400 | 6,7700 | 6,7200 | 6,7300 | 6,7300 | 1.476.100 |
| 10 feb. 2020 | 6,7400 | 6,7700 | 6,7200 | 6,7400 | 6,7400 | 1.001.000 |
| 07 feb. 2020 | 6,7900 | 6,8100 | 6,7600 | 6,7600 | 6,7600 | 767.600 |
| 06 feb. 2020 | 6,8300 | 6,8500 | 6,8000 | 6,8200 | 6,8200 | 1.263.100 |
| 05 feb. 2020 | 6,7700 | 6,8000 | 6,7600 | 6,8000 | 6,8000 | 1.154.900 |
| 04 feb. 2020 | 6,8100 | 6,8300 | 6,7800 | 6,8000 | 6,8000 | 1.141.900 |
| 03 feb. 2020 | 6,7300 | 6,7600 | 6,7100 | 6,7100 | 6,7100 | 936.400 |
| 31 ene. 2020 | 6,7800 | 6,7800 | 6,7200 | 6,7300 | 6,7300 | 1.759.700 |
| 30 ene. 2020 | 6,7600 | 6,8300 | 6,7500 | 6,8200 | 6,8200 | 1.190.100 |
| 29 ene. 2020 | 6,8200 | 6,8500 | 6,7800 | 6,7900 | 6,7900 | 1.392.100 |
| 28 ene. 2020 | 6,8100 | 6,9000 | 6,8100 | 6,8900 | 6,8900 | 1.685.500 |
| 27 ene. 2020 | 6,6600 | 6,6900 | 6,6300 | 6,6500 | 6,6500 | 1.929.100 |
| 24 ene. 2020 | 6,7800 | 6,7800 | 6,7000 | 6,7100 | 6,7100 | 2.347.500 |
| 23 ene. 2020 | 6,8300 | 6,8600 | 6,7800 | 6,8500 | 6,8500 | 1.577.000 |
| 22 ene. 2020 | 6,9400 | 6,9700 | 6,9100 | 6,9300 | 6,9300 | 1.098.400 |
| 21 ene. 2020 | 7,0400 | 7,0500 | 6,9800 | 6,9800 | 6,9800 | 1.444.600 |
| 17 ene. 2020 | 6,8300 | 6,8500 | 6,8000 | 6,8400 | 6,8400 | 1.439.700 |
| 16 ene. 2020 | 6,7600 | 6,7900 | 6,7300 | 6,7800 | 6,7800 | 1.170.200 |
| 15 ene. 2020 | 6,6900 | 6,7300 | 6,6900 | 6,7100 | 6,7100 | 1.044.200 |
| 14 ene. 2020 | 6,7500 | 6,7600 | 6,7200 | 6,7300 | 6,7300 | 1.354.300 |
| 13 ene. 2020 | 6,7900 | 6,8000 | 6,7500 | 6,7600 | 6,7600 | 1.902.300 |
| 10 ene. 2020 | 6,8800 | 6,8900 | 6,8300 | 6,8400 | 6,8400 | 1.794.400 |
| 09 ene. 2020 | 6,8700 | 6,8800 | 6,8400 | 6,8400 | 6,8400 | 1.175.000 |
| 08 ene. 2020 | 6,8900 | 6,9000 | 6,8500 | 6,8600 | 6,8600 | 1.747.200 |
| 07 ene. 2020 | 7,0000 | 7,0000 | 6,9500 | 6,9600 | 6,9600 | 1.380.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.