Mercados españoles cerrados
S&P 500
5.311,20 +6,48 (+0,12%) Nasdaq
17.024,77 +103,98 (+0,61%) NIKKEI 225
38.855,37 -44,65 (-0,11%) Dólar/Euro
1,0877 +0,0017 (+0,15%) Petróleo Brent
84,18 +2,06 (+2,51%) Bitcoin EUR
62.280,17 -2.274,78 (-3,52%)
Telefonica SA (TNE5.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 200 |
| 27 may 2024 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | 4,1350 | - |
| 24 may 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 23 may 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 22 may 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
| 21 may 2024 | 4,1910 | 4,1910 | 4,1910 | 4,1910 | 4,1910 | - |
| 20 may 2024 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | - |
| 17 may 2024 | 4,0730 | 4,0730 | 4,0730 | 4,0730 | 4,0730 | - |
| 16 may 2024 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | - |
| 15 may 2024 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | - |
| 14 may 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 13 may 2024 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | - |
| 10 may 2024 | 4,1490 | 4,1490 | 4,1490 | 4,1490 | 4,1490 | - |
| 09 may 2024 | 4,1830 | 4,1830 | 4,1830 | 4,1830 | 4,1830 | - |
| 08 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 07 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 may 2024 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
| 03 may 2024 | 4,1970 | 4,2710 | 4,1970 | 4,2710 | 4,2710 | 200 |
| 02 may 2024 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | 4,1590 | - |
| 30 abr 2024 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | 4,2180 | - |
| 29 abr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 26 abr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | - |
| 25 abr 2024 | 4,0800 | 4,1100 | 4,0800 | 4,1100 | 4,1100 | 298 |
| 24 abr 2024 | 4,1090 | 4,1440 | 4,1090 | 4,1440 | 4,1440 | 30 |
| 23 abr 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 22 abr 2024 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
| 19 abr 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | - |
| 18 abr 2024 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | - |
| 17 abr 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 16 abr 2024 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | 3,8770 | - |
| 15 abr 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | - |
| 12 abr 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | - |
| 11 abr 2024 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | 3,9270 | - |
| 10 abr 2024 | 3,9580 | 3,9730 | 3,9580 | 3,9730 | 3,9730 | 134 |
| 09 abr 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
| 08 abr 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
| 05 abr 2024 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | 4,0170 | - |
| 04 abr 2024 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | 4,0020 | - |
| 03 abr 2024 | 4,0210 | 4,0830 | 4,0210 | 4,0830 | 4,0830 | 1 |
| 02 abr 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
| 28 mar 2024 | 4,0500 | 4,0820 | 4,0500 | 4,0820 | 4,0820 | 7810 |
| 27 mar 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
| 26 mar 2024 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | - |
| 25 mar 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | - |
| 22 mar 2024 | 3,9120 | 4,0000 | 3,9120 | 4,0000 | 4,0000 | 32 |
| 21 mar 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 20 mar 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 19 mar 2024 | 3,8510 | 3,9060 | 3,8510 | 3,9060 | 3,9060 | 130 |
| 18 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1 |
| 15 mar 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 14 mar 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | - |
| 13 mar 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | - |
| 12 mar 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
| 11 mar 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 08 mar 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 07 mar 2024 | 3,8090 | 3,8360 | 3,8090 | 3,8360 | 3,8360 | 75 |
| 06 mar 2024 | 3,7910 | 3,8320 | 3,7910 | 3,8320 | 3,8320 | 267 |
| 05 mar 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 04 mar 2024 | 3,7830 | 3,8360 | 3,7830 | 3,8360 | 3,8360 | 4150 |
| 01 mar 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 29 feb 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 28 feb 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 27 feb 2024 | 3,7330 | 3,7940 | 3,7330 | 3,7940 | 3,7940 | 105 |
| 26 feb 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 23 feb 2024 | 3,7060 | 3,7830 | 3,7060 | 3,7830 | 3,7830 | 10 |
| 22 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 21 feb 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 20 feb 2024 | 3,5940 | 3,6320 | 3,5940 | 3,6320 | 3,6320 | 182 |
| 19 feb 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 16 feb 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 15 feb 2024 | 3,5750 | 3,5870 | 3,5750 | 3,5870 | 3,5870 | 2071 |
| 14 feb 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 2800 |
| 13 feb 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 12 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 09 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 160 |
| 08 feb 2024 | 3,5700 | 3,6350 | 3,5660 | 3,6350 | 3,6350 | 980 |
| 07 feb 2024 | 3,6090 | 3,6090 | 3,6000 | 3,6000 | 3,6000 | 43 |
| 06 feb 2024 | 3,6310 | 3,6390 | 3,6200 | 3,6390 | 3,6390 | 2114 |
| 05 feb 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 02 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01 feb 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 31 ene 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 30 ene 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
| 29 ene 2024 | 3,8000 | 3,8310 | 3,8000 | 3,8310 | 3,8310 | 1300 |
| 26 ene 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 25 ene 2024 | 3,8040 | 3,8040 | 3,8000 | 3,8000 | 3,8000 | 1000 |
| 24 ene 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 23 ene 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 22 ene 2024 | 3,8000 | 3,8000 | 3,7870 | 3,7870 | 3,7870 | 1180 |
| 19 ene 2024 | 3,7150 | 3,7800 | 3,7150 | 3,7800 | 3,7800 | 1000 |
| 18 ene 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 17 ene 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 16 ene 2024 | 3,7430 | 3,7890 | 3,7430 | 3,7890 | 3,7890 | 10 |
| 15 ene 2024 | 3,7000 | 3,7550 | 3,7000 | 3,7550 | 3,7550 | 106 |
| 12 ene 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 ene 2024 | 3,6850 | 3,7250 | 3,6850 | 3,7250 | 3,7250 | 1000 |
| 10 ene 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 09 ene 2024 | 3,6940 | 3,7460 | 3,6940 | 3,7460 | 3,7460 | 200 |
| 08 ene 2024 | 3,7050 | 3,7410 | 3,7050 | 3,7410 | 3,7410 | 300 |
| 05 ene 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
| *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.