Mercados españoles abiertos en 39 mins
S&P 500
3.963,51 +29,59 (+0,75%) Nasdaq
11.082,00 +123,45 (+1,13%) NIKKEI 225
27.901,01 +326,58 (+1,18%) Dólar/Euro
1,0578 +0,0018 (+0,17%) Petróleo Brent
76,76 +0,61 (+0,80%) BTC-EUR
16.294,43 +259,43 (+1,62%)
Telefónica, S.A. (TEF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2022 | 3,5900 | 3,6000 | 3,5400 | 3,5600 | 3,5600 | 1.085.100 |
| 07 dic 2022 | 3,6700 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | 1.025.700 |
| 06 dic 2022 | 3,6900 | 3,7100 | 3,6500 | 3,6700 | 3,6700 | 1.425.200 |
| 05 dic 2022 | 3,7300 | 3,7400 | 3,6400 | 3,6600 | 3,6600 | 1.261.500 |
| 02 dic 2022 | 3,7500 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 931.200 |
| 01 dic 2022 | 3,7700 | 3,8300 | 3,7700 | 3,7700 | 3,7700 | 1.129.100 |
| 30 nov 2022 | 3,7000 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 1.048.100 |
| 29 nov 2022 | 3,6900 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 799.400 |
| 28 nov 2022 | 3,7900 | 3,7900 | 3,6900 | 3,7000 | 3,7000 | 2.180.000 |
| 25 nov 2022 | 3,7800 | 3,8100 | 3,7800 | 3,7900 | 3,7900 | 649.700 |
| 23 nov 2022 | 3,7200 | 3,7400 | 3,7000 | 3,7300 | 3,7300 | 630.900 |
| 22 nov 2022 | 3,6900 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 840.100 |
| 21 nov 2022 | 3,6900 | 3,7100 | 3,6800 | 3,6800 | 3,6800 | 904.000 |
| 18 nov 2022 | 3,6700 | 3,6900 | 3,6600 | 3,6800 | 3,6800 | 680.200 |
| 17 nov 2022 | 3,6000 | 3,7000 | 3,5900 | 3,6800 | 3,6800 | 1.718.600 |
| 16 nov 2022 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 1.409.000 |
| 15 nov 2022 | 3,7200 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | 1.580.200 |
| 14 nov 2022 | 3,7500 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 1.080.100 |
| 11 nov 2022 | 3,7200 | 3,7400 | 3,6900 | 3,7300 | 3,7300 | 764.900 |
| 10 nov 2022 | 3,7300 | 3,7500 | 3,6900 | 3,7100 | 3,7100 | 1.086.700 |
| 09 nov 2022 | 3,6300 | 3,6600 | 3,6100 | 3,6100 | 3,6100 | 1.015.300 |
| 08 nov 2022 | 3,6500 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 1.606.600 |
| 07 nov 2022 | 3,5800 | 3,6200 | 3,5600 | 3,6100 | 3,6100 | 1.317.300 |
| 04 nov 2022 | 3,5800 | 3,6500 | 3,5500 | 3,6500 | 3,6500 | 1.034.400 |
| 03 nov 2022 | 3,4100 | 3,4400 | 3,4000 | 3,4200 | 3,4200 | 1.142.300 |
| 02 nov 2022 | 3,4800 | 3,5600 | 3,4700 | 3,4700 | 3,4700 | 1.542.600 |
| 01 nov 2022 | 3,5100 | 3,5300 | 3,4500 | 3,4700 | 3,4700 | 1.845.700 |
| 31 oct 2022 | 3,4100 | 3,4600 | 3,3900 | 3,4500 | 3,4500 | 1.807.600 |
| 28 oct 2022 | 3,3500 | 3,4100 | 3,3500 | 3,4100 | 3,4100 | 1.341.800 |
| 27 oct 2022 | 3,2900 | 3,3300 | 3,2700 | 3,2800 | 3,2800 | 1.569.400 |
| 26 oct 2022 | 3,3000 | 3,3300 | 3,2900 | 3,3300 | 3,3300 | 1.882.700 |
| 25 oct 2022 | 3,2000 | 3,3600 | 3,2000 | 3,3000 | 3,3000 | 3.064.900 |
| 24 oct 2022 | 3,2200 | 3,2400 | 3,2000 | 3,2200 | 3,2200 | 1.793.800 |
| 21 oct 2022 | 3,1700 | 3,2100 | 3,1600 | 3,2000 | 3,2000 | 1.309.000 |
| 20 oct 2022 | 3,2100 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 1.682.700 |
| 19 oct 2022 | 3,3000 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 1.941.600 |
| 18 oct 2022 | 3,2900 | 3,3100 | 3,2700 | 3,3000 | 3,3000 | 2.453.900 |
| 17 oct 2022 | 3,2400 | 3,2700 | 3,2300 | 3,2600 | 3,2600 | 1.522.400 |
| 14 oct 2022 | 3,2000 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 2.091.300 |
| 13 oct 2022 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2.079.000 |
| 12 oct 2022 | 3,1500 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 1.822.500 |
| 11 oct 2022 | 3,2000 | 3,2200 | 3,1700 | 3,1800 | 3,1800 | 1.915.400 |
| 10 oct 2022 | 3,2200 | 3,2300 | 3,1900 | 3,1900 | 3,1900 | 1.965.900 |
| 07 oct 2022 | 3,2300 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 1.581.900 |
| 06 oct 2022 | 3,2800 | 3,2900 | 3,2300 | 3,2300 | 3,2300 | 1.358.400 |
| 05 oct 2022 | 3,3100 | 3,3400 | 3,2800 | 3,3100 | 3,3100 | 1.559.300 |
| 04 oct 2022 | 3,4000 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 2.163.100 |
| 03 oct 2022 | 3,3400 | 3,3900 | 3,3200 | 3,3700 | 3,3700 | 1.912.500 |
| 30 sept 2022 | 3,2400 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | 2.228.700 |
| 29 sept 2022 | 3,2300 | 3,2500 | 3,1900 | 3,2400 | 3,2400 | 3.127.900 |
| 28 sept 2022 | 3,2500 | 3,3500 | 3,2400 | 3,3300 | 3,3300 | 2.316.700 |
| 27 sept 2022 | 3,3600 | 3,3900 | 3,3300 | 3,3500 | 3,3500 | 3.222.000 |
| 26 sept 2022 | 3,3900 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 2.420.700 |
| 23 sept 2022 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4900 | 1.494.500 |
| 22 sept 2022 | 3,6100 | 3,6200 | 3,5700 | 3,5700 | 3,5700 | 1.434.900 |
| 21 sept 2022 | 3,6200 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 2.057.200 |
| 20 sept 2022 | 3,7800 | 3,7800 | 3,7300 | 3,7300 | 3,7300 | 1.639.600 |
| 19 sept 2022 | 3,8000 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 1.257.200 |
| 16 sept 2022 | 3,8000 | 3,8500 | 3,7800 | 3,8300 | 3,8300 | 1.369.100 |
| 15 sept 2022 | 3,8600 | 3,8800 | 3,8100 | 3,8100 | 3,8100 | 1.726.300 |
| 14 sept 2022 | 3,8700 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 1.511.800 |
| 13 sept 2022 | 3,9300 | 3,9600 | 3,8400 | 3,8400 | 3,8400 | 2.072.800 |
| 12 sept 2022 | 3,9300 | 3,9800 | 3,9300 | 3,9400 | 3,9400 | 1.843.500 |
| 09 sept 2022 | 3,9100 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.079.300 |
| 08 sept 2022 | 3,8400 | 3,8700 | 3,8000 | 3,8200 | 3,8200 | 2.125.700 |
| 07 sept 2022 | 3,9400 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 1.942.400 |
| 06 sept 2022 | 4,0000 | 4,0100 | 3,9400 | 3,9400 | 3,9400 | 1.621.800 |
| 02 sept 2022 | 4,0900 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 1.254.800 |
| 01 sept 2022 | 4,0900 | 4,1000 | 4,0600 | 4,1000 | 4,1000 | 1.687.600 |
| 31 ago 2022 | 4,1000 | 4,1300 | 4,0700 | 4,0800 | 4,0800 | 1.452.700 |
| 30 ago 2022 | 4,1400 | 4,1400 | 4,0800 | 4,1000 | 4,1000 | 1.452.500 |
| 29 ago 2022 | 4,1200 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 1.340.800 |
| 26 ago 2022 | 4,1600 | 4,1700 | 4,0900 | 4,0900 | 4,0900 | 1.495.000 |
| 25 ago 2022 | 4,1500 | 4,1800 | 4,1400 | 4,1700 | 4,1700 | 905.400 |
| 24 ago 2022 | 4,1600 | 4,1700 | 4,1300 | 4,1500 | 4,1500 | 1.519.300 |
| 23 ago 2022 | 4,2500 | 4,2700 | 4,2000 | 4,2200 | 4,2200 | 1.813.600 |
| 22 ago 2022 | 4,2700 | 4,2700 | 4,2300 | 4,2400 | 4,2400 | 2.520.600 |
| 19 ago 2022 | 4,2900 | 4,2900 | 4,2500 | 4,2600 | 4,2600 | 1.149.000 |
| 18 ago 2022 | 4,3700 | 4,3700 | 4,3000 | 4,3300 | 4,3300 | 1.509.000 |
| 17 ago 2022 | 4,3600 | 4,3700 | 4,3300 | 4,3400 | 4,3400 | 1.194.600 |
| 16 ago 2022 | 4,4100 | 4,4600 | 4,4100 | 4,4300 | 4,4300 | 1.903.200 |
| 15 ago 2022 | 4,3700 | 4,3800 | 4,3200 | 4,3400 | 4,3400 | 1.407.900 |
| 12 ago 2022 | 4,4200 | 4,4300 | 4,3900 | 4,4300 | 4,4300 | 1.393.200 |
| 11 ago 2022 | 4,4700 | 4,4700 | 4,4300 | 4,4300 | 4,4300 | 778.400 |
| 10 ago 2022 | 4,4500 | 4,4600 | 4,4000 | 4,4200 | 4,4200 | 1.133.600 |
| 09 ago 2022 | 4,4300 | 4,4700 | 4,4100 | 4,4400 | 4,4400 | 1.782.300 |
| 08 ago 2022 | 4,4100 | 4,4200 | 4,3600 | 4,3800 | 4,3800 | 2.264.300 |
| 05 ago 2022 | 4,4000 | 4,4300 | 4,3900 | 4,4300 | 4,4300 | 1.355.800 |
| 04 ago 2022 | 4,3200 | 4,3400 | 4,2900 | 4,3300 | 4,3300 | 1.979.800 |
| 03 ago 2022 | 4,3600 | 4,3700 | 4,3300 | 4,3500 | 4,3500 | 1.387.200 |
| 02 ago 2022 | 4,4300 | 4,4500 | 4,3800 | 4,4000 | 4,4000 | 1.349.800 |
| 01 ago 2022 | 4,4600 | 4,4700 | 4,3600 | 4,3800 | 4,3800 | 1.728.100 |
| 29 jul 2022 | 4,4500 | 4,5100 | 4,4500 | 4,5000 | 4,5000 | 1.356.900 |
| 28 jul 2022 | 4,4900 | 4,5000 | 4,4200 | 4,4500 | 4,4500 | 1.018.600 |
| 27 jul 2022 | 4,5500 | 4,5600 | 4,4800 | 4,5500 | 4,5500 | 1.158.100 |
| 26 jul 2022 | 4,5500 | 4,5600 | 4,5200 | 4,5300 | 4,5300 | 1.018.000 |
| 25 jul 2022 | 4,6000 | 4,6400 | 4,5900 | 4,6100 | 4,6100 | 1.173.200 |
| 22 jul 2022 | 4,5200 | 4,5500 | 4,4900 | 4,5000 | 4,5000 | 1.012.700 |
| 21 jul 2022 | 4,6000 | 4,6300 | 4,5700 | 4,6000 | 4,6000 | 880.700 |
| 20 jul 2022 | 4,7200 | 4,7300 | 4,6500 | 4,6600 | 4,6600 | 1.200.200 |
| *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.
