Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
7.989,30 +29,90 (+0,38%) Euro Stoxx 50
3.426,72 +66,89 (+1,99%) Dólar/Euro
1,0188 -0,0082 (-0,79%) Petróleo Brent
101,53 -1,24 (-1,21%) Oro
1.754,70 -9,20 (-0,52%) BTC-EUR
19.879,88 +668,84 (+3,48%)
Telefónica, S.A. (TEF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:09AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jul 2022 | 4,8900 | 4,8950 | 4,8700 | 4,8890 | 4,8890 | 219.654 |
| 05 jul 2022 | 5,0800 | 5,0800 | 5,0200 | 5,0700 | 5,0700 | 1.216.300 |
| 01 jul 2022 | 5,1000 | 5,1500 | 5,0600 | 5,1400 | 5,1400 | 1.155.400 |
| 30 jun 2022 | 5,0500 | 5,1500 | 5,0500 | 5,1300 | 5,1300 | 1.102.000 |
| 29 jun 2022 | 5,1100 | 5,1300 | 5,0800 | 5,1100 | 5,1100 | 1.277.600 |
| 28 jun 2022 | 5,1200 | 5,1400 | 5,0400 | 5,0500 | 5,0500 | 1.816.400 |
| 27 jun 2022 | 5,0300 | 5,0700 | 5,0100 | 5,0200 | 5,0200 | 1.381.700 |
| 24 jun 2022 | 5,0000 | 5,0400 | 5,0000 | 5,0300 | 5,0300 | 999.000 |
| 23 jun 2022 | 5,0000 | 5,0400 | 4,9600 | 5,0100 | 5,0100 | 1.604.700 |
| 22 jun 2022 | 4,8700 | 4,9500 | 4,8700 | 4,9100 | 4,9100 | 1.122.100 |
| 21 jun 2022 | 4,8300 | 4,8500 | 4,8100 | 4,8200 | 4,8200 | 1.120.900 |
| 17 jun 2022 | 4,6900 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 2.295.900 |
| 16 jun 2022 | 4,6000 | 4,7000 | 4,6000 | 4,6600 | 4,6600 | 1.725.300 |
| 15 jun 2022 | 4,6800 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 1.585.300 |
| 14 jun 2022 | 4,6300 | 4,6500 | 4,5600 | 4,6000 | 4,6000 | 2.932.300 |
| 13 jun 2022 | 4,6600 | 4,6900 | 4,6200 | 4,6300 | 4,6300 | 2.499.500 |
| 10 jun 2022 | 4,7300 | 4,7800 | 4,7000 | 4,7500 | 4,7500 | 1.468.600 |
| 09 jun 2022 | 4,9200 | 4,9400 | 4,8400 | 4,8500 | 4,8500 | 942.800 |
| 08 jun 2022 | 4,9900 | 5,0100 | 4,9500 | 4,9500 | 4,9500 | 1.675.800 |
| 07 jun 2022 | 5,0000 | 5,0400 | 4,9700 | 5,0300 | 5,0300 | 1.007.100 |
| 06 jun 2022 | 5,0600 | 5,0900 | 5,0300 | 5,0400 | 5,0400 | 3.211.600 |
| 03 jun 2022 | 4,9700 | 5,0700 | 4,9700 | 5,0500 | 5,0500 | 5.644.000 |
| 02 jun 2022 | 5,0300 | 5,1300 | 5,0100 | 5,1100 | 5,1100 | 5.328.800 |
| 01 jun 2022 | 5,1200 | 5,1200 | 5,0100 | 5,0700 | 5,0700 | 1.310.100 |
| 01 jun 2022 | 0.158 Dividendo | |||||
| 31 may 2022 | 5,3400 | 5,3800 | 5,3000 | 5,3200 | 5,1620 | 2.772.400 |
| 27 may 2022 | 5,3100 | 5,3200 | 5,2500 | 5,2600 | 5,1038 | 1.258.900 |
| 26 may 2022 | 5,2600 | 5,3100 | 5,2500 | 5,2700 | 5,1135 | 1.238.400 |
| 25 may 2022 | 5,2400 | 5,2900 | 5,2200 | 5,2700 | 5,1135 | 1.239.000 |
| 24 may 2022 | 5,2100 | 5,2700 | 5,2000 | 5,2700 | 5,1135 | 2.722.400 |
| 23 may 2022 | 4,9800 | 5,1100 | 4,9700 | 5,0900 | 4,9388 | 1.864.800 |
| 20 may 2022 | 4,9200 | 4,9600 | 4,8800 | 4,9600 | 4,8127 | 1.325.300 |
| 19 may 2022 | 4,8700 | 4,9300 | 4,8500 | 4,9100 | 4,7642 | 1.076.500 |
| 18 may 2022 | 4,9600 | 4,9700 | 4,8900 | 4,9200 | 4,7739 | 1.307.800 |
| 17 may 2022 | 4,9800 | 5,0500 | 4,9600 | 5,0500 | 4,9000 | 1.598.100 |
| 16 may 2022 | 4,8900 | 4,9500 | 4,8600 | 4,9500 | 4,8030 | 2.578.500 |
| 13 may 2022 | 4,8500 | 4,9400 | 4,8500 | 4,9200 | 4,7739 | 930.300 |
| 12 may 2022 | 4,9700 | 4,9800 | 4,8600 | 4,9200 | 4,7739 | 3.135.200 |
| 11 may 2022 | 4,8100 | 4,8800 | 4,7700 | 4,7800 | 4,6380 | 1.457.600 |
| 10 may 2022 | 4,8600 | 4,8800 | 4,7900 | 4,8200 | 4,6768 | 1.520.400 |
| 09 may 2022 | 4,8400 | 4,8800 | 4,8100 | 4,8400 | 4,6963 | 1.115.300 |
| 06 may 2022 | 4,9200 | 4,9700 | 4,9000 | 4,9300 | 4,7836 | 1.657.100 |
| 05 may 2022 | 4,9800 | 4,9800 | 4,9300 | 4,9600 | 4,8127 | 1.457.800 |
| 04 may 2022 | 4,9300 | 5,0100 | 4,9000 | 4,9900 | 4,8418 | 1.874.400 |
| 03 may 2022 | 4,8400 | 4,9100 | 4,8400 | 4,9000 | 4,7545 | 2.636.000 |
| 02 may 2022 | 4,8100 | 4,8200 | 4,7200 | 4,7800 | 4,6380 | 2.271.600 |
| 29 abr 2022 | 4,9000 | 4,9000 | 4,7600 | 4,7800 | 4,6380 | 1.820.600 |
| 28 abr 2022 | 4,8600 | 4,9400 | 4,8300 | 4,9300 | 4,7836 | 1.714.400 |
| 27 abr 2022 | 4,9200 | 4,9600 | 4,9000 | 4,9000 | 4,7545 | 2.031.200 |
| 26 abr 2022 | 5,0500 | 5,0900 | 4,9900 | 4,9900 | 4,8418 | 1.931.000 |
| 25 abr 2022 | 5,1700 | 5,1700 | 5,0800 | 5,1600 | 5,0068 | 2.546.900 |
| 22 abr 2022 | 5,2300 | 5,2300 | 5,1500 | 5,1500 | 4,9970 | 1.316.000 |
| 21 abr 2022 | 5,2700 | 5,2700 | 5,1500 | 5,1500 | 4,9970 | 2.750.300 |
| 20 abr 2022 | 5,2200 | 5,2900 | 5,2200 | 5,2800 | 5,1232 | 1.570.200 |
| 19 abr 2022 | 5,3000 | 5,3300 | 5,2700 | 5,3100 | 5,1523 | 1.417.800 |
| 18 abr 2022 | 5,3500 | 5,3700 | 5,3200 | 5,3300 | 5,1717 | 947.100 |
| 14 abr 2022 | 5,3100 | 5,3900 | 5,3000 | 5,3600 | 5,2008 | 1.274.000 |
| 13 abr 2022 | 5,3000 | 5,3600 | 5,2900 | 5,3400 | 5,1814 | 1.909.400 |
| 12 abr 2022 | 5,1600 | 5,2200 | 5,1300 | 5,1400 | 4,9873 | 3.170.300 |
| 11 abr 2022 | 5,0100 | 5,0600 | 5,0000 | 5,0200 | 4,8709 | 1.553.400 |
| 08 abr 2022 | 4,9400 | 5,0000 | 4,9400 | 4,9700 | 4,8224 | 868.800 |
| 07 abr 2022 | 4,9600 | 4,9800 | 4,9000 | 4,9500 | 4,8030 | 1.294.700 |
| 06 abr 2022 | 4,8700 | 4,9300 | 4,8500 | 4,9300 | 4,7836 | 1.482.500 |
| 05 abr 2022 | 4,8500 | 4,8900 | 4,8300 | 4,8400 | 4,6963 | 711.100 |
| 04 abr 2022 | 4,8000 | 4,8500 | 4,7900 | 4,8400 | 4,6963 | 994.500 |
| 01 abr 2022 | 4,8200 | 4,8700 | 4,8100 | 4,8700 | 4,7254 | 692.100 |
| 31 mar 2022 | 4,8400 | 4,8600 | 4,8000 | 4,8000 | 4,6574 | 932.000 |
| 30 mar 2022 | 4,8100 | 4,8800 | 4,8100 | 4,8600 | 4,7157 | 4.138.100 |
| 29 mar 2022 | 4,8100 | 4,8400 | 4,7500 | 4,7800 | 4,6380 | 1.260.000 |
| 28 mar 2022 | 4,7100 | 4,7200 | 4,6600 | 4,7100 | 4,5701 | 1.686.200 |
| 25 mar 2022 | 4,5800 | 4,6400 | 4,5600 | 4,6200 | 4,4828 | 1.411.000 |
| 24 mar 2022 | 4,5600 | 4,6000 | 4,5400 | 4,6000 | 4,4634 | 772.600 |
| 23 mar 2022 | 4,5700 | 4,5900 | 4,5500 | 4,5500 | 4,4149 | 1.030.800 |
| 22 mar 2022 | 4,6300 | 4,6500 | 4,6100 | 4,6300 | 4,4925 | 977.000 |
| 21 mar 2022 | 4,6000 | 4,6100 | 4,5500 | 4,5800 | 4,4440 | 832.700 |
| 18 mar 2022 | 4,5100 | 4,6000 | 4,4800 | 4,5700 | 4,4343 | 1.741.700 |
| 17 mar 2022 | 4,5300 | 4,6200 | 4,5300 | 4,6100 | 4,4731 | 1.725.900 |
| 16 mar 2022 | 4,4600 | 4,5100 | 4,4000 | 4,4900 | 4,3566 | 2.013.800 |
| 15 mar 2022 | 4,3700 | 4,4000 | 4,3400 | 4,3900 | 4,2596 | 1.927.600 |
| 14 mar 2022 | 4,3500 | 4,3700 | 4,3200 | 4,3300 | 4,2014 | 1.335.700 |
| 11 mar 2022 | 4,3500 | 4,3700 | 4,2700 | 4,2900 | 4,1626 | 1.705.200 |
| 10 mar 2022 | 4,3400 | 4,3800 | 4,3200 | 4,3500 | 4,2208 | 2.434.400 |
| 09 mar 2022 | 4,3000 | 4,3800 | 4,3000 | 4,3500 | 4,2208 | 3.410.700 |
| 08 mar 2022 | 4,2500 | 4,2600 | 4,1300 | 4,1700 | 4,0462 | 3.618.900 |
| 07 mar 2022 | 4,2200 | 4,2300 | 4,1000 | 4,1200 | 3,9976 | 3.582.600 |
| 04 mar 2022 | 4,3300 | 4,3500 | 4,2500 | 4,2700 | 4,1432 | 2.357.500 |
| 03 mar 2022 | 4,6000 | 4,6200 | 4,5600 | 4,5700 | 4,4343 | 2.233.000 |
| 02 mar 2022 | 4,6800 | 4,7600 | 4,6800 | 4,7300 | 4,5895 | 2.154.100 |
| 01 mar 2022 | 4,7700 | 4,8100 | 4,6200 | 4,6500 | 4,5119 | 3.156.000 |
| 28 feb 2022 | 4,7300 | 4,7600 | 4,6700 | 4,7000 | 4,5604 | 2.690.000 |
| 25 feb 2022 | 4,7100 | 4,7700 | 4,7100 | 4,7400 | 4,5992 | 2.533.700 |
| 24 feb 2022 | 4,6200 | 4,6600 | 4,5600 | 4,6500 | 4,5119 | 2.698.100 |
| 23 feb 2022 | 4,7900 | 4,8200 | 4,7200 | 4,7300 | 4,5895 | 1.671.700 |
| 22 feb 2022 | 4,7400 | 4,8100 | 4,7300 | 4,7800 | 4,6380 | 2.334.600 |
| 18 feb 2022 | 4,8700 | 4,9200 | 4,8500 | 4,8800 | 4,7351 | 2.889.700 |
| 17 feb 2022 | 4,9000 | 4,9100 | 4,8600 | 4,8900 | 4,7448 | 1.946.700 |
| 16 feb 2022 | 4,9000 | 4,9600 | 4,9000 | 4,9400 | 4,7933 | 2.656.600 |
| 15 feb 2022 | 4,9200 | 4,9800 | 4,9200 | 4,9700 | 4,8224 | 2.151.600 |
| 14 feb 2022 | 4,9000 | 4,9100 | 4,8300 | 4,8800 | 4,7351 | 6.629.800 |
| 11 feb 2022 | 4,9700 | 5,0200 | 4,8800 | 4,9000 | 4,7545 | 3.836.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
