Mercados españoles cerrados en 1 hr 18 mins

Telefónica, S.A. (TEF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,8890-0,1810 (-3,57%)
A partir del 10:09AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul 20224,89004,89504,87004,88904,8890219.654
05 jul 20225,08005,08005,02005,07005,07001.216.300
01 jul 20225,10005,15005,06005,14005,14001.155.400
30 jun 20225,05005,15005,05005,13005,13001.102.000
29 jun 20225,11005,13005,08005,11005,11001.277.600
28 jun 20225,12005,14005,04005,05005,05001.816.400
27 jun 20225,03005,07005,01005,02005,02001.381.700
24 jun 20225,00005,04005,00005,03005,0300999.000
23 jun 20225,00005,04004,96005,01005,01001.604.700
22 jun 20224,87004,95004,87004,91004,91001.122.100
21 jun 20224,83004,85004,81004,82004,82001.120.900
17 jun 20224,69004,71004,60004,66004,66002.295.900
16 jun 20224,60004,70004,60004,66004,66001.725.300
15 jun 20224,68004,72004,62004,70004,70001.585.300
14 jun 20224,63004,65004,56004,60004,60002.932.300
13 jun 20224,66004,69004,62004,63004,63002.499.500
10 jun 20224,73004,78004,70004,75004,75001.468.600
09 jun 20224,92004,94004,84004,85004,8500942.800
08 jun 20224,99005,01004,95004,95004,95001.675.800
07 jun 20225,00005,04004,97005,03005,03001.007.100
06 jun 20225,06005,09005,03005,04005,04003.211.600
03 jun 20224,97005,07004,97005,05005,05005.644.000
02 jun 20225,03005,13005,01005,11005,11005.328.800
01 jun 20225,12005,12005,01005,07005,07001.310.100
01 jun 20220.158 Dividendo
31 may 20225,34005,38005,30005,32005,16202.772.400
27 may 20225,31005,32005,25005,26005,10381.258.900
26 may 20225,26005,31005,25005,27005,11351.238.400
25 may 20225,24005,29005,22005,27005,11351.239.000
24 may 20225,21005,27005,20005,27005,11352.722.400
23 may 20224,98005,11004,97005,09004,93881.864.800
20 may 20224,92004,96004,88004,96004,81271.325.300
19 may 20224,87004,93004,85004,91004,76421.076.500
18 may 20224,96004,97004,89004,92004,77391.307.800
17 may 20224,98005,05004,96005,05004,90001.598.100
16 may 20224,89004,95004,86004,95004,80302.578.500
13 may 20224,85004,94004,85004,92004,7739930.300
12 may 20224,97004,98004,86004,92004,77393.135.200
11 may 20224,81004,88004,77004,78004,63801.457.600
10 may 20224,86004,88004,79004,82004,67681.520.400
09 may 20224,84004,88004,81004,84004,69631.115.300
06 may 20224,92004,97004,90004,93004,78361.657.100
05 may 20224,98004,98004,93004,96004,81271.457.800
04 may 20224,93005,01004,90004,99004,84181.874.400
03 may 20224,84004,91004,84004,90004,75452.636.000
02 may 20224,81004,82004,72004,78004,63802.271.600
29 abr 20224,90004,90004,76004,78004,63801.820.600
28 abr 20224,86004,94004,83004,93004,78361.714.400
27 abr 20224,92004,96004,90004,90004,75452.031.200
26 abr 20225,05005,09004,99004,99004,84181.931.000
25 abr 20225,17005,17005,08005,16005,00682.546.900
22 abr 20225,23005,23005,15005,15004,99701.316.000
21 abr 20225,27005,27005,15005,15004,99702.750.300
20 abr 20225,22005,29005,22005,28005,12321.570.200
19 abr 20225,30005,33005,27005,31005,15231.417.800
18 abr 20225,35005,37005,32005,33005,1717947.100
14 abr 20225,31005,39005,30005,36005,20081.274.000
13 abr 20225,30005,36005,29005,34005,18141.909.400
12 abr 20225,16005,22005,13005,14004,98733.170.300
11 abr 20225,01005,06005,00005,02004,87091.553.400
08 abr 20224,94005,00004,94004,97004,8224868.800
07 abr 20224,96004,98004,90004,95004,80301.294.700
06 abr 20224,87004,93004,85004,93004,78361.482.500
05 abr 20224,85004,89004,83004,84004,6963711.100
04 abr 20224,80004,85004,79004,84004,6963994.500
01 abr 20224,82004,87004,81004,87004,7254692.100
31 mar 20224,84004,86004,80004,80004,6574932.000
30 mar 20224,81004,88004,81004,86004,71574.138.100
29 mar 20224,81004,84004,75004,78004,63801.260.000
28 mar 20224,71004,72004,66004,71004,57011.686.200
25 mar 20224,58004,64004,56004,62004,48281.411.000
24 mar 20224,56004,60004,54004,60004,4634772.600
23 mar 20224,57004,59004,55004,55004,41491.030.800
22 mar 20224,63004,65004,61004,63004,4925977.000
21 mar 20224,60004,61004,55004,58004,4440832.700
18 mar 20224,51004,60004,48004,57004,43431.741.700
17 mar 20224,53004,62004,53004,61004,47311.725.900
16 mar 20224,46004,51004,40004,49004,35662.013.800
15 mar 20224,37004,40004,34004,39004,25961.927.600
14 mar 20224,35004,37004,32004,33004,20141.335.700
11 mar 20224,35004,37004,27004,29004,16261.705.200
10 mar 20224,34004,38004,32004,35004,22082.434.400
09 mar 20224,30004,38004,30004,35004,22083.410.700
08 mar 20224,25004,26004,13004,17004,04623.618.900
07 mar 20224,22004,23004,10004,12003,99763.582.600
04 mar 20224,33004,35004,25004,27004,14322.357.500
03 mar 20224,60004,62004,56004,57004,43432.233.000
02 mar 20224,68004,76004,68004,73004,58952.154.100
01 mar 20224,77004,81004,62004,65004,51193.156.000
28 feb 20224,73004,76004,67004,70004,56042.690.000
25 feb 20224,71004,77004,71004,74004,59922.533.700
24 feb 20224,62004,66004,56004,65004,51192.698.100
23 feb 20224,79004,82004,72004,73004,58951.671.700
22 feb 20224,74004,81004,73004,78004,63802.334.600
18 feb 20224,87004,92004,85004,88004,73512.889.700
17 feb 20224,90004,91004,86004,89004,74481.946.700
16 feb 20224,90004,96004,90004,94004,79332.656.600
15 feb 20224,92004,98004,92004,97004,82242.151.600
14 feb 20224,90004,91004,83004,88004,73516.629.800
11 feb 20224,97005,02004,88004,90004,75453.836.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...