Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0663 -0,0009 (-0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.302,10 -0,80 (-0,03%) Bitcoin EUR
56.743,34 -3.210,45 (-5,35%)
Telefónica, S.A. (TEFOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:17AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 700 |
| 25 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 300 |
| 24 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 23 abr 2024 | 4,2000 | 4,2500 | 4,2000 | 4,2500 | 4,2500 | 400 |
| 22 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 19 abr 2024 | 4,4300 | 4,4300 | 4,0200 | 4,0200 | 4,0200 | 62.900 |
| 18 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 abr 2024 | 4,3200 | 4,3200 | 4,0000 | 4,0000 | 4,0000 | 309.800 |
| 16 abr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 300 |
| 15 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 100 |
| 12 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 100 |
| 11 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 430.100 |
| 10 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 09 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 500.000 |
| 08 abr 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 2400 |
| 05 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 04 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 01 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 28 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 27 mar 2024 | 4,5900 | 4,5900 | 4,2800 | 4,4300 | 4,4300 | 3100 |
| 26 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 25 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 100 |
| 22 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4100 |
| 21 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 mar 2024 | 4,2400 | 4,2500 | 4,2400 | 4,2500 | 4,2500 | 31.800 |
| 19 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 mar 2024 | 4,0000 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 200 |
| 15 mar 2024 | 4,0000 | 4,4500 | 4,0000 | 4,4500 | 4,4500 | 5300 |
| 14 mar 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,3700 | 500 |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 200 |
| 12 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 200 |
| 07 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 06 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 500.000 |
| 05 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 100.000 |
| 04 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 400 |
| 01 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 1100 |
| 29 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 27 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 26 feb 2024 | 4,0600 | 4,1200 | 3,8800 | 3,8800 | 3,8800 | 700 |
| 23 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 22 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 500 |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 600 |
| 20 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 16 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 22.000 |
| 15 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 400 |
| 14 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 700 |
| 13 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 12 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 400 |
| 09 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 600 |
| 08 feb 2024 | 4,0900 | 4,0900 | 3,6700 | 3,6700 | 3,6700 | 3300 |
| 07 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 500 |
| 06 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 feb 2024 | 4,0600 | 4,0600 | 3,7600 | 3,7600 | 3,7600 | 1100 |
| 02 feb 2024 | 3,8900 | 4,1700 | 3,8900 | 4,1700 | 4,1700 | 600 |
| 01 feb 2024 | 3,9500 | 4,2200 | 3,9500 | 4,0500 | 4,0500 | 3500 |
| 31 ene 2024 | 4,2500 | 4,2500 | 3,9400 | 3,9400 | 3,9400 | 2900 |
| 30 ene 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 1.000.200 |
| 29 ene 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 300 |
| 26 ene 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 25 ene 2024 | 4,1200 | 4,1200 | 3,9600 | 3,9600 | 3,9600 | 1200 |
| 24 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 26.500 |
| 23 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 22 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 19 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 18 ene 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 1000 |
| 17 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 600 |
| 16 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 12 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 700 |
| 11 ene 2024 | 4,2400 | 4,2400 | 3,9600 | 3,9600 | 3,9600 | 600 |
| 10 ene 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2400 | 10.400 |
| 09 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 08 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 154.300 |
| 05 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 200 |
| 02 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 100 |
| 29 dic 2023 | 3,8400 | 3,8400 | 3,6900 | 3,6900 | 3,6900 | 4500 |
| 28 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 27 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 400 |
| 26 dic 2023 | 3,9200 | 3,9200 | 3,7500 | 3,7500 | 3,7500 | 1000 |
| 22 dic 2023 | 4,1200 | 4,1200 | 3,7000 | 3,7000 | 3,7000 | 24.100 |
| 21 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 100 |
| 20 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1000 |
| 19 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 400.000 |
| 18 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 500 |
| 15 dic 2023 | 3,8200 | 4,0700 | 3,8100 | 4,0700 | 4,0700 | 12.200 |
| 14 dic 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 1600 |
| 13 dic 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 12 dic 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 12 dic 2023 | 0.162 Dividendo | |||||
| 11 dic 2023 | 4,4900 | 4,4900 | 4,1700 | 4,1700 | 4,0080 | 1100 |
| 08 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1714 | - |
| 07 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1714 | 200 |
| 06 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2098 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.