Mercados españoles cerrados

Telefónica, S.A. (TEF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,3400-0,1200 (-2,69%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 20214,39004,40004,31004,34004,34003.865.000
25 feb. 20214,52004,56004,43004,46004,46002.865.800
24 feb. 20214,39004,64004,37004,60004,60003.369.900
23 feb. 20214,44004,48004,41004,47004,47001.317.400
22 feb. 20214,45004,53004,44004,50004,50001.463.200
19 feb. 20214,59004,61004,53004,54004,54001.503.000
18 feb. 20214,57004,59004,52004,58004,58002.323.700
17 feb. 20214,58004,62004,57004,60004,60001.348.600
16 feb. 20214,61004,66004,58004,65004,65003.403.700
12 feb. 20214,56004,61004,56004,59004,59001.192.900
11 feb. 20214,58004,63004,57004,63004,63001.519.700
10 feb. 20214,63004,64004,58004,63004,63001.002.000
09 feb. 20214,58004,58004,53004,57004,5700951.900
08 feb. 20214,68004,69004,62004,64004,6400956.400
05 feb. 20214,62004,64004,60004,63004,63001.078.600
04 feb. 20214,50004,54004,49004,54004,5400730.300
03 feb. 20214,50004,53004,49004,50004,50001.893.800
02 feb. 20214,34004,40004,33004,37004,37002.398.400
01 feb. 20214,40004,40004,35004,38004,38001.030.000
29 ene. 20214,40004,41004,31004,34004,3400940.000
28 ene. 20214,41004,44004,39004,39004,39001.290.500
27 ene. 20214,56004,59004,46004,46004,46002.678.600
26 ene. 20214,48004,54004,46004,53004,53001.452.500
25 ene. 20214,38004,43004,35004,43004,43001.100.400
22 ene. 20214,46004,50004,45004,46004,46001.264.900
21 ene. 20214,57004,57004,50004,52004,52001.242.700
20 ene. 20214,60004,60004,56004,60004,6000881.500
19 ene. 20214,66004,67004,58004,59004,59001.386.600
15 ene. 20214,62004,63004,55004,56004,56002.641.300
14 ene. 20214,68004,73004,67004,72004,72002.592.100
13 ene. 20214,81004,90004,80004,84004,84003.488.200
12 ene. 20214,41004,45004,39004,44004,44002.482.400
11 ene. 20214,34004,41004,33004,39004,39002.320.900
08 ene. 20214,44004,44004,38004,42004,42002.114.900
07 ene. 20214,39004,46004,38004,45004,45002.859.800
06 ene. 20214,32004,37004,30004,34004,34001.973.100
05 ene. 20214,10004,14004,08004,12004,12001.513.700
04 ene. 20214,13004,15004,05004,06004,06001.615.500
31 dic. 20204,03004,04004,02004,04004,04001.400.200
30 dic. 20204,06004,09004,03004,03004,03001.505.200
29 dic. 20204,06004,09004,04004,07004,07001.221.000
28 dic. 20204,09004,12004,03004,03004,03002.022.500
24 dic. 20204,12004,14004,10004,12004,1200899.000
23 dic. 20204,01004,08004,00004,06004,06002.679.600
22 dic. 20203,91003,95003,89003,93003,93001.721.300
21 dic. 20203,91003,94003,90003,93003,93002.740.100
18 dic. 20204,13004,14004,09004,12004,12002.085.300
17 dic. 20204,18004,18004,14004,16004,1600968.300
16 dic. 20204,24004,25004,18004,21004,21001.618.700
15 dic. 20204,24004,29004,22004,27004,27001.760.600
14 dic. 20204,36004,36004,27004,28004,28002.423.600
11 dic. 20204,36004,37004,31004,35004,35003.378.500
11 dic. 20200.236 Dividendo
10 dic. 20204,71004,76004,68004,76004,52402.286.600
09 dic. 20204,69004,76004,68004,70004,46701.797.700
08 dic. 20204,60004,64004,58004,60004,37191.497.700
07 dic. 20204,73004,74004,69004,70004,46702.409.000
04 dic. 20204,63004,70004,62004,66004,42902.786.300
03 dic. 20204,48004,56004,43004,52004,29593.959.800
02 dic. 20204,46004,57004,45004,55004,32441.964.700
01 dic. 20204,40004,49004,40004,48004,25791.946.100
30 nov. 20204,46004,48004,38004,40004,18182.458.800
27 nov. 20204,51004,52004,48004,50004,27691.690.700
25 nov. 20204,47004,53004,44004,45004,22944.907.200
24 nov. 20204,23004,41004,20004,38004,16285.181.900
23 nov. 20203,95004,00003,92003,96003,76372.290.600
20 nov. 20204,10004,12004,06004,07003,86821.141.400
19 nov. 20204,14004,16004,12004,16003,9537960.200
18 nov. 20204,23004,27004,20004,21004,001321.882.000
17 nov. 20204,13004,22004,10004,21004,00132.296.700
16 nov. 20204,19004,19004,12004,17003,96331.445.300
13 nov. 20203,96004,04003,96004,04003,83971.041.300
12 nov. 20204,02004,03003,92003,94003,74471.441.600
11 nov. 20203,96003,98003,94003,95003,75421.802.500
10 nov. 20203,98004,07003,96004,06003,85873.415.400
09 nov. 20203,81003,83003,74003,78003,59262.788.000
06 nov. 20203,43003,44003,35003,36003,19341.543.200
05 nov. 20203,46003,51003,45003,46003,28851.066.500
04 nov. 20203,35003,44003,31003,39003,22191.808.200
03 nov. 20203,42003,46003,40003,44003,26942.234.800
02 nov. 20203,38003,40003,34003,40003,23141.938.800
30 oct. 20203,30003,32003,26003,32003,15541.981.500
29 oct. 20203,26003,39003,22003,36003,19343.943.600
28 oct. 20203,51003,55003,46003,49003,31701.618.500
27 oct. 20203,59003,61003,56003,57003,39301.303.700
26 oct. 20203,72003,72003,66003,68003,49751.040.400
23 oct. 20203,70003,72003,67003,71003,52611.244.300
22 oct. 20203,56003,63003,55003,62003,44051.328.200
21 oct. 20203,58003,63003,56003,61003,43101.561.100
20 oct. 20203,64003,67003,61003,64003,45952.333.600
19 oct. 20203,60003,63003,54003,58003,40252.441.500
16 oct. 20203,57003,64003,56003,62003,44051.350.400
15 oct. 20203,60003,68003,58003,66003,47851.326.100
14 oct. 20203,68003,70003,64003,65003,46901.321.600
13 oct. 20203,68003,69003,62003,64003,45952.978.300
12 oct. 20203,75003,78003,72003,77003,58312.210.700
09 oct. 20203,85003,86003,79003,86003,66862.725.900
08 oct. 20203,83003,88003,83003,88003,68761.006.000
07 oct. 20203,80003,81003,73003,75003,56411.768.400
06 oct. 20203,88003,92003,83003,83003,64014.624.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...