Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.373,00 +32,70 (+1,40%) Bitcoin EUR
56.350,77 -1.380,99 (-2,39%)
Telefónica, S.A. (TNE5.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:15PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,1420 | 4,1670 | 4,1000 | 4,1110 | 4,1110 | 6346 |
| 09 may 2024 | 4,1830 | 4,2140 | 4,1830 | 4,2140 | 4,2140 | 2200 |
| 08 may 2024 | 4,2530 | 4,2530 | 4,1980 | 4,1980 | 4,1980 | 7683 |
| 07 may 2024 | 4,2510 | 4,2930 | 4,2510 | 4,2930 | 4,2930 | 3432 |
| 06 may 2024 | 4,2700 | 4,2950 | 4,2630 | 4,2630 | 4,2630 | 8372 |
| 03 may 2024 | 4,1920 | 4,2700 | 4,1920 | 4,2310 | 4,2310 | 10.794 |
| 02 may 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 10.229 |
| 30 abr 2024 | 4,2190 | 4,2600 | 4,1870 | 4,2180 | 4,2180 | 12.272 |
| 29 abr 2024 | 4,1960 | 4,2480 | 4,1960 | 4,2460 | 4,2460 | 30.299 |
| 26 abr 2024 | 4,1130 | 4,2000 | 4,1130 | 4,2000 | 4,2000 | 14.228 |
| 25 abr 2024 | 4,0770 | 4,1340 | 4,0770 | 4,1340 | 4,1340 | 6203 |
| 24 abr 2024 | 4,1090 | 4,1450 | 4,1070 | 4,1070 | 4,1070 | 1006 |
| 23 abr 2024 | 4,0560 | 4,1580 | 4,0560 | 4,1510 | 4,1510 | 4305 |
| 22 abr 2024 | 3,9610 | 4,1000 | 3,9610 | 4,1000 | 4,1000 | 31.583 |
| 19 abr 2024 | 3,8760 | 4,0000 | 3,8760 | 3,9800 | 3,9800 | 17.861 |
| 18 abr 2024 | 3,8780 | 3,9410 | 3,8780 | 3,9410 | 3,9410 | 5039 |
| 17 abr 2024 | 3,8490 | 3,9060 | 3,8490 | 3,8830 | 3,8830 | 4457 |
| 16 abr 2024 | 3,8770 | 3,9110 | 3,8730 | 3,8740 | 3,8740 | 4226 |
| 15 abr 2024 | 3,9750 | 3,9750 | 3,9310 | 3,9310 | 3,9310 | 21.865 |
| 12 abr 2024 | 3,8990 | 3,9690 | 3,8990 | 3,9500 | 3,9500 | 5744 |
| 11 abr 2024 | 3,9250 | 3,9640 | 3,9250 | 3,9350 | 3,9350 | 3918 |
| 10 abr 2024 | 3,9560 | 3,9560 | 3,9300 | 3,9510 | 3,9510 | 649 |
| 09 abr 2024 | 3,9420 | 4,0050 | 3,9420 | 3,9640 | 3,9640 | 2548 |
| 08 abr 2024 | 3,9410 | 3,9790 | 3,8450 | 3,9730 | 3,9730 | 12.167 |
| 05 abr 2024 | 4,0140 | 4,0140 | 4,0020 | 4,0080 | 4,0080 | 30.000 |
| 04 abr 2024 | 3,9990 | 4,0850 | 3,9990 | 4,0530 | 4,0530 | 3278 |
| 03 abr 2024 | 4,0280 | 4,0280 | 3,9990 | 3,9990 | 3,9990 | 274 |
| 02 abr 2024 | 4,0040 | 4,1080 | 4,0040 | 4,0710 | 4,0710 | 10.417 |
| 28 mar 2024 | 4,0500 | 4,1130 | 4,0480 | 4,0820 | 4,0820 | 4215 |
| 27 mar 2024 | 4,0170 | 4,1110 | 4,0170 | 4,0980 | 4,0980 | 13.174 |
| 26 mar 2024 | 3,9710 | 4,0900 | 3,9710 | 4,0760 | 4,0760 | 32.120 |
| 25 mar 2024 | 3,9180 | 3,9950 | 3,9180 | 3,9900 | 3,9900 | 21.901 |
| 22 mar 2024 | 3,9130 | 4,0020 | 3,9130 | 3,9930 | 3,9930 | 64.205 |
| 21 mar 2024 | 3,8880 | 3,9700 | 3,8880 | 3,9680 | 3,9680 | 6514 |
| 20 mar 2024 | 3,8550 | 3,9200 | 3,8550 | 3,9200 | 3,9200 | 2020 |
| 19 mar 2024 | 3,9030 | 3,9100 | 3,8940 | 3,8940 | 3,8940 | 8037 |
| 18 mar 2024 | 3,8990 | 3,9210 | 3,8980 | 3,8980 | 3,8980 | 7902 |
| 15 mar 2024 | 3,7800 | 3,9340 | 3,7800 | 3,9000 | 3,9000 | 12.161 |
| 14 mar 2024 | 3,8360 | 3,8970 | 3,8360 | 3,8440 | 3,8440 | 15.386 |
| 13 mar 2024 | 3,8360 | 3,9030 | 3,8360 | 3,8790 | 3,8790 | 5723 |
| 12 mar 2024 | 3,8360 | 3,9000 | 3,8360 | 3,8990 | 3,8990 | 11.814 |
| 11 mar 2024 | 3,8080 | 3,8890 | 3,8080 | 3,8670 | 3,8670 | 3668 |
| 08 mar 2024 | 3,7970 | 3,8540 | 3,7970 | 3,8310 | 3,8310 | 8834 |
| 07 mar 2024 | 3,8550 | 3,8740 | 3,8370 | 3,8730 | 3,8730 | 9316 |
| 06 mar 2024 | 3,7900 | 3,8750 | 3,7900 | 3,8530 | 3,8530 | 2057 |
| 05 mar 2024 | 3,7840 | 3,8280 | 3,7840 | 3,8280 | 3,8280 | 10.895 |
| 04 mar 2024 | 3,7830 | 3,8200 | 3,7830 | 3,8180 | 3,8180 | 4361 |
| 01 mar 2024 | 3,7650 | 3,8400 | 3,7650 | 3,8260 | 3,8260 | 21.538 |
| 29 feb 2024 | 3,7950 | 3,8470 | 3,7950 | 3,8000 | 3,8000 | 1538 |
| 28 feb 2024 | 3,7590 | 3,8700 | 3,7590 | 3,8360 | 3,8360 | 12.693 |
| 27 feb 2024 | 3,7340 | 3,8000 | 3,7340 | 3,8000 | 3,8000 | 14.185 |
| 26 feb 2024 | 3,7360 | 3,7690 | 3,7360 | 3,7640 | 3,7640 | 7836 |
| 23 feb 2024 | 3,7040 | 3,7480 | 3,7040 | 3,7150 | 3,7150 | 6074 |
| 22 feb 2024 | 3,6230 | 3,7830 | 3,6230 | 3,7170 | 3,7170 | 41.575 |
| 21 feb 2024 | 3,6360 | 3,6860 | 3,6360 | 3,6680 | 3,6680 | 7840 |
| 20 feb 2024 | 3,5940 | 3,6670 | 3,5940 | 3,6670 | 3,6670 | 13.267 |
| 19 feb 2024 | 3,5390 | 3,6280 | 3,5370 | 3,6280 | 3,6280 | 17.394 |
| 16 feb 2024 | 3,5820 | 3,5820 | 3,5500 | 3,5560 | 3,5560 | 83.076 |
| 15 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6210 | 3,6210 | 31.071 |
| 14 feb 2024 | 3,5600 | 3,6210 | 3,5600 | 3,6210 | 3,6210 | 4806 |
| 13 feb 2024 | 3,5510 | 3,6100 | 3,5510 | 3,6100 | 3,6100 | 7973 |
| 12 feb 2024 | 3,6020 | 3,6240 | 3,5690 | 3,6240 | 3,6240 | 2210 |
| 09 feb 2024 | 3,5780 | 3,6310 | 3,5500 | 3,5840 | 3,5840 | 20.317 |
| 08 feb 2024 | 3,5710 | 3,6260 | 3,5600 | 3,6260 | 3,6260 | 25.222 |
| 07 feb 2024 | 3,6090 | 3,6490 | 3,6000 | 3,6110 | 3,6110 | 30.683 |
| 06 feb 2024 | 3,6250 | 3,6420 | 3,6200 | 3,6400 | 3,6400 | 34.402 |
| 05 feb 2024 | 3,6960 | 3,7070 | 3,6620 | 3,6690 | 3,6690 | 7767 |
| 02 feb 2024 | 3,7000 | 3,7470 | 3,6900 | 3,6900 | 3,6900 | 8898 |
| 01 feb 2024 | 3,7380 | 3,7650 | 3,7140 | 3,7140 | 3,7140 | 3109 |
| 31 ene 2024 | 3,7380 | 3,7810 | 3,7380 | 3,7780 | 3,7780 | 4567 |
| 30 ene 2024 | 3,8260 | 3,8260 | 3,7660 | 3,7670 | 3,7670 | 7991 |
| 29 ene 2024 | 3,8520 | 3,8520 | 3,8070 | 3,8070 | 3,8070 | 75.566 |
| 26 ene 2024 | 3,7420 | 3,8290 | 3,7400 | 3,8220 | 3,8220 | 7788 |
| 25 ene 2024 | 3,8040 | 3,8040 | 3,7790 | 3,7790 | 3,7790 | 6647 |
| 24 ene 2024 | 3,7930 | 3,8510 | 3,7930 | 3,8070 | 3,8070 | 22.004 |
| 23 ene 2024 | 3,7850 | 3,8430 | 3,7850 | 3,8400 | 3,8400 | 6456 |
| 22 ene 2024 | 3,8020 | 3,8320 | 3,7900 | 3,8320 | 3,8320 | 6374 |
| 19 ene 2024 | 3,7150 | 3,7840 | 3,7150 | 3,7790 | 3,7790 | 1369 |
| 18 ene 2024 | 3,7350 | 3,7500 | 3,7200 | 3,7440 | 3,7440 | 8504 |
| 17 ene 2024 | 3,7230 | 3,7910 | 3,7230 | 3,7690 | 3,7690 | 4197 |
| 16 ene 2024 | 3,7430 | 3,7880 | 3,7430 | 3,7650 | 3,7650 | 8144 |
| 15 ene 2024 | 3,7000 | 3,7680 | 3,7000 | 3,7680 | 3,7680 | 46.602 |
| 12 ene 2024 | 3,6800 | 3,7370 | 3,6800 | 3,7370 | 3,7370 | 1799 |
| 11 ene 2024 | 3,6820 | 3,7270 | 3,6820 | 3,7090 | 3,7090 | 2390 |
| 10 ene 2024 | 3,6850 | 3,7340 | 3,6850 | 3,7100 | 3,7100 | 19.502 |
| 09 ene 2024 | 3,6940 | 3,7400 | 3,6940 | 3,7150 | 3,7150 | 669 |
| 08 ene 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 129 |
| 05 ene 2024 | 3,6630 | 3,7120 | 3,6630 | 3,7120 | 3,7120 | 2204 |
| 04 ene 2024 | 3,6500 | 3,6930 | 3,6470 | 3,6850 | 3,6850 | 15.519 |
| 03 ene 2024 | 3,5900 | 3,6750 | 3,5900 | 3,6280 | 3,6280 | 9670 |
| 02 ene 2024 | 3,5210 | 3,6270 | 3,5210 | 3,6160 | 3,6160 | 21.822 |
| 29 dic 2023 | 3,5280 | 3,5420 | 3,5280 | 3,5300 | 3,5300 | 12.591 |
| 28 dic 2023 | 3,5930 | 3,5930 | 3,5370 | 3,5410 | 3,5410 | 11.330 |
| 27 dic 2023 | 3,5990 | 3,5990 | 3,5560 | 3,5560 | 3,5560 | 13.707 |
| 22 dic 2023 | 3,6000 | 3,6260 | 3,6000 | 3,6000 | 3,6000 | 8325 |
| 21 dic 2023 | 3,6450 | 3,6700 | 3,6180 | 3,6180 | 3,6180 | 28.898 |
| 20 dic 2023 | 3,7440 | 3,7990 | 3,6500 | 3,6840 | 3,6840 | 29.784 |
| 19 dic 2023 | 3,5810 | 3,7890 | 3,5590 | 3,7800 | 3,7800 | 24.522 |
| 18 dic 2023 | 3,6100 | 3,6530 | 3,5990 | 3,6010 | 3,6010 | 50.638 |
| 15 dic 2023 | 3,6470 | 3,6740 | 3,6220 | 3,6220 | 3,6220 | 51.928 |
| *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.