TEF - Telefonica, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 20204,79004,79004,71004,76004,76001.257.200
28 may. 20204,81004,90004,80004,87004,87003.096.200
27 may. 20204,59004,64004,53004,63004,63001.881.400
26 may. 20204,43004,52004,43004,48004,48001.073.500
22 may. 20204,58004,58004,47004,51004,51001.274.100
21 may. 20204,55004,59004,52004,54004,54001.184.200
20 may. 20204,37004,45004,35004,42004,42001.765.000
19 may. 20204,40004,40004,26004,28004,28003.611.300
18 may. 20204,65004,76004,64004,74004,7400689.400
15 may. 20204,59004,60004,55004,59004,5900395.200
14 may. 20204,55004,66004,50004,64004,6400663.400
13 may. 20204,66004,66004,52004,53004,5300598.700
12 may. 20204,68004,81004,64004,66004,6600989.800
11 may. 20204,55004,61004,52004,60004,6000528.000
08 may. 20204,64004,64004,55004,61004,6100731.900
07 may. 20204,61004,73004,56004,66004,66001.249.700
06 may. 20204,77004,77004,64004,65004,6500570.900
05 may. 20204,79004,83004,76004,81004,81001.064.600
04 may. 20204,81004,82004,71004,76004,76001.051.200
01 may. 20204,59004,89004,47004,85004,85001.959.500
30 abr. 20204,64004,64004,54004,56004,56001.212.200
29 abr. 20204,57004,66004,49004,66004,6600847.100
28 abr. 20204,49004,49004,40004,43004,43001.101.900
27 abr. 20204,45004,45004,38004,40004,40001.116.800
24 abr. 20204,46004,47004,34004,41004,41001.181.500
23 abr. 20204,38004,44004,33004,34004,34001.092.000
22 abr. 20204,43004,45004,37004,44004,4400732.600
21 abr. 20204,32004,37004,28004,32004,32002.111.600
20 abr. 20204,45004,52004,42004,46004,4600846.700
17 abr. 20204,56004,57004,48004,56004,56001.179.200
16 abr. 20204,52004,54004,46004,52004,52001.566.100
15 abr. 20204,57004,65004,51004,57004,57001.326.100
14 abr. 20204,76004,87004,75004,79004,79001.663.500
13 abr. 20204,72004,72004,61004,72004,7200945.200
09 abr. 20204,80004,84004,65004,70004,70002.331.200
08 abr. 20204,78004,87004,72004,83004,8300986.500
07 abr. 20204,96004,96004,75004,79004,79001.324.300
06 abr. 20204,66004,78004,64004,78004,78001.159.500
03 abr. 20204,40004,45004,35004,42004,42001.065.100
02 abr. 20204,31004,53004,26004,51004,51001.374.700
01 abr. 20204,51004,53004,37004,41004,4100878.300
31 mar. 20204,56004,70004,48004,57004,57001.802.500
30 mar. 20204,55004,75004,50004,68004,68001.848.100
27 mar. 20204,55004,65004,46004,56004,56001.221.400
26 mar. 20204,62004,76004,59004,72004,72001.472.500
25 mar. 20204,77004,93004,67004,75004,75002.474.600
24 mar. 20204,74004,93004,69004,82004,82001.627.300
23 mar. 20204,57004,63004,46004,57004,57002.604.900
20 mar. 20204,85004,85004,56004,56004,56001.967.700
19 mar. 20204,93005,10004,87004,95004,95002.672.100
18 mar. 20204,65005,13004,49004,70004,70002.376.100
17 mar. 20204,25004,87004,23004,87004,87002.180.200
16 mar. 20203,75004,24003,75004,10004,10003.926.100
13 mar. 20204,58004,58004,20004,53004,53004.518.300
12 mar. 20204,58004,58004,21004,42004,42005.370.300
11 mar. 20205,06005,10004,83004,89004,89003.865.300
10 mar. 20205,24005,26004,99005,19005,19003.245.500
09 mar. 20205,31005,51005,15005,15005,15003.870.800
06 mar. 20205,77005,83005,69005,78005,78003.160.400
05 mar. 20205,82005,83005,70005,74005,74005.256.600
04 mar. 20205,95006,08005,88006,07006,07002.783.400
03 mar. 20205,94006,04005,79005,83005,83005.781.600
02 mar. 20205,91006,02005,86006,01006,01004.621.100
28 feb. 20205,89005,95005,75005,91005,91006.706.600
27 feb. 20206,23006,30006,14006,15006,15004.185.600
26 feb. 20206,28006,37006,25006,26006,26002.811.600
25 feb. 20206,36006,38006,21006,23006,23002.868.200
24 feb. 20206,48006,50006,44006,45006,45002.042.700
21 feb. 20206,61006,61006,58006,58006,58002.348.600
20 feb. 20206,82006,85006,73006,75006,75003.029.100
19 feb. 20207,02007,07007,01007,02007,02001.484.500
18 feb. 20206,98007,06006,98007,04007,04001.803.000
14 feb. 20206,76006,80006,74006,79006,79001.566.700
13 feb. 20206,77006,77006,72006,74006,74001.197.800
12 feb. 20206,85006,89006,82006,88006,88001.168.700
11 feb. 20206,74006,77006,72006,73006,73001.476.100
10 feb. 20206,74006,77006,72006,74006,74001.001.000
07 feb. 20206,79006,81006,76006,76006,7600767.600
06 feb. 20206,83006,85006,80006,82006,82001.263.100
05 feb. 20206,77006,80006,76006,80006,80001.154.900
04 feb. 20206,81006,83006,78006,80006,80001.141.900
03 feb. 20206,73006,76006,71006,71006,7100936.400
31 ene. 20206,78006,78006,72006,73006,73001.759.700
30 ene. 20206,76006,83006,75006,82006,82001.190.100
29 ene. 20206,82006,85006,78006,79006,79001.392.100
28 ene. 20206,81006,90006,81006,89006,89001.685.500
27 ene. 20206,66006,69006,63006,65006,65001.929.100
24 ene. 20206,78006,78006,70006,71006,71002.347.500
23 ene. 20206,83006,86006,78006,85006,85001.577.000
22 ene. 20206,94006,97006,91006,93006,93001.098.400
21 ene. 20207,04007,05006,98006,98006,98001.444.600
17 ene. 20206,83006,85006,80006,84006,84001.439.700
16 ene. 20206,76006,79006,73006,78006,78001.170.200
15 ene. 20206,69006,73006,69006,71006,71001.044.200
14 ene. 20206,75006,76006,72006,73006,73001.354.300
13 ene. 20206,79006,80006,75006,76006,76001.902.300
10 ene. 20206,88006,89006,83006,84006,84001.794.400
09 ene. 20206,87006,88006,84006,84006,84001.175.000
08 ene. 20206,89006,90006,85006,86006,86001.747.200
07 ene. 20207,00007,00006,95006,96006,96001.380.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines