Vocento 15 años 18 de Diciembre, 17:32 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

0,131,53 %
8,38

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 8,220 8,251 0,15 8,299 8,210 44.670.154
14/12/2017 8,353 8,239 -1,29 8,376 8,220 32.149.325
13/12/2017 8,379 8,347 -0,56 8,432 8,347 13.896.281
12/12/2017 8,500 8,394 0,00 8,500 8,352 15.367.872
11/12/2017 8,385 8,394 -0,37 8,405 8,328 16.690.928
08/12/2017 8,470 8,425 0,00 8,486 8,425 10.078.767
07/12/2017 8,345 8,425 0,82 8,489 8,305 13.261.225
06/12/2017 8,307 8,357 -0,05 8,364 8,247 11.669.275
05/12/2017 8,388 8,361 -0,15 8,414 8,322 10.240.535
04/12/2017 8,442 8,373 0,13 8,456 8,363 10.551.999
01/12/2017 8,447 8,363 -0,50 8,450 8,343 12.543.216
30/11/2017 8,458 8,405 -0,66 8,548 8,405 17.364.402
29/11/2017 8,498 8,460 0,23 8,528 8,431 11.848.010
28/11/2017 8,349 8,441 1,29 8,463 8,319 9.110.095
27/11/2017 8,331 8,333 -0,06 8,399 8,300 8.532.193
24/11/2017 8,332 8,338 0,16 8,380 8,304 6.926.668
23/11/2017 8,302 8,325 0,31 8,385 8,299 7.418.776
22/11/2017 8,327 8,299 -0,22 8,380 8,299 9.961.291
21/11/2017 8,368 8,318 -0,71 8,408 8,296 12.239.388
20/11/2017 8,333 8,377 0,53 8,455 8,309 10.195.794
17/11/2017 8,389 8,333 -0,41 8,393 8,285 15.298.976
16/11/2017 8,387 8,368 0,54 8,486 8,342 12.730.230
15/11/2017 8,253 8,323 0,54 8,329 8,226 12.860.767
14/11/2017 8,361 8,278 -0,67 8,364 8,256 10.484.579
13/11/2017 8,458 8,333 -0,93 8,460 8,266 12.732.511
10/11/2017 8,486 8,412 -0,68 8,508 8,404 10.456.402
09/11/2017 8,518 8,469 -0,60 8,556 8,425 13.397.323
08/11/2017 8,602 8,520 -0,64 8,615 8,499 11.404.133
07/11/2017 8,678 8,575 -0,60 8,749 8,525 13.215.303
06/11/2017 8,682 8,626 -0,66 8,682 8,580 9.827.442
03/11/2017 8,828 8,684 -1,54 8,828 8,631 17.520.816
02/11/2017 8,849 8,820 -0,12 8,911 8,761 10.301.043
01/11/2017 8,869 8,831 0,39 8,901 8,785 13.252.547
31/10/2017 8,726 8,796 1,16 8,839 8,668 17.626.579
30/10/2017 8,644 8,696 2,43 8,729 8,595 18.226.629
27/10/2017 8,596 8,490 -1,22 8,630 8,457 19.097.422
26/10/2017 8,546 8,594 -0,55 8,751 8,400 39.944.982
25/10/2017 8,654 8,642 0,26 8,751 8,622 14.126.746
24/10/2017 8,608 8,620 -0,15 8,699 8,583 10.939.776
23/10/2017 8,673 8,632 -0,29 8,709 8,600 8.138.729
20/10/2017 8,673 8,658 0,43 8,678 8,595 15.591.231
19/10/2017 8,708 8,621 -1,56 8,751 8,609 18.697.455
18/10/2017 8,806 8,757 -0,10 8,806 8,675 15.664.844
17/10/2017 8,805 8,766 -0,75 8,868 8,751 15.481.722
16/10/2017 8,976 8,833 -1,75 8,976 8,815 10.511.328
13/10/2017 8,977 8,990 0,44 8,995 8,927 7.814.769
12/10/2017 8,989 8,951 -0,61 9,015 8,919 8.317.308
11/10/2017 8,927 9,005 2,30 9,046 8,888 23.940.822
10/10/2017 8,823 8,803 -0,81 8,856 8,761 10.221.783
09/10/2017 8,803 8,876 0,96 8,905 8,791 9.447.171
06/10/2017 8,769 8,792 -0,21 8,826 8,713 10.550.693
05/10/2017 8,540 8,810 2,94 8,848 8,528 20.597.290
04/10/2017 8,800 8,558 -2,70 8,800 8,522 22.482.598
03/10/2017 8,844 8,795 -0,51 8,869 8,736 9.644.835
02/10/2017 8,893 8,840 -1,53 8,934 8,795 17.273.342
29/09/2017 9,012 8,978 0,09 9,020 8,877 17.756.205
28/09/2017 9,025 8,970 -0,66 9,032 8,957 11.052.050
27/09/2017 8,918 9,030 3,02 9,049 8,873 23.669.168
26/09/2017 8,814 8,765 -0,34 8,849 8,735 10.826.253
25/09/2017 8,830 8,795 -0,46 8,870 8,771 11.221.355
22/09/2017 8,832 8,836 -0,30 8,857 8,775 12.602.488
21/09/2017 8,927 8,863 -0,72 8,944 8,824 10.336.512
20/09/2017 8,969 8,927 -0,52 9,034 8,889 9.370.275
19/09/2017 8,937 8,974 0,32 9,009 8,911 11.361.445
18/09/2017 8,908 8,946 0,74 8,999 8,899 22.441.036
15/09/2017 8,870 8,880 0,08 8,905 8,831 27.135.829
14/09/2017 8,905 8,874 -0,46 8,905 8,807 9.252.615
13/09/2017 8,865 8,915 0,26 8,932 8,828 12.749.422
12/09/2017 8,953 8,891 -0,24 8,957 8,869 9.468.246
11/09/2017 8,797 8,913 1,88 8,932 8,783 14.042.445
08/09/2017 8,693 8,749 0,38 8,766 8,686 8.011.286
07/09/2017 8,692 8,715 0,67 8,737 8,635 15.954.151
06/09/2017 8,654 8,658 -0,39 8,709 8,625 10.507.511
05/09/2017 8,751 8,692 -0,60 8,788 8,680 11.961.010
04/09/2017 8,765 8,745 -1,14 8,787 8,693 10.396.626
01/09/2017 8,848 8,845 -0,03 8,920 8,845 7.554.046
31/08/2017 8,806 8,848 0,61 8,867 8,803 11.498.357
30/08/2017 8,815 8,794 0,32 8,842 8,767 9.035.874
29/08/2017 8,791 8,766 -0,64 8,796 8,621 15.334.972
28/08/2017 8,869 8,823 -0,88 8,912 8,823 5.385.297
25/08/2017 8,888 8,901 0,22 8,932 8,850 7.655.468
24/08/2017 8,883 8,881 0,12 8,955 8,881 9.355.886
23/08/2017 8,937 8,871 -0,89 8,977 8,861 8.996.324
22/08/2017 8,976 8,951 0,39 8,989 8,915 6.664.401
21/08/2017 8,957 8,916 -0,53 9,003 8,915 7.006.417
18/08/2017 8,942 8,963 -0,69 8,992 8,892 10.919.816
17/08/2017 9,170 9,026 -1,43 9,175 9,013 8.998.224
16/08/2017 9,190 9,157 -0,03 9,209 9,143 6.917.346
15/08/2017 9,263 9,160 -0,66 9,304 9,152 5.465.477
14/08/2017 9,071 9,220 2,66 9,232 9,045 9.576.121
11/08/2017 9,194 8,981 -2,74 9,243 8,954 16.093.368
10/08/2017 9,391 9,234 -1,82 9,441 9,197 11.667.757
09/08/2017 9,513 9,405 -1,93 9,547 9,394 10.159.723
08/08/2017 9,474 9,590 1,23 9,628 9,419 9.820.396
07/08/2017 9,477 9,473 -0,08 9,504 9,435 5.470.061
04/08/2017 9,259 9,481 2,29 9,495 9,253 10.132.714
03/08/2017 9,272 9,269 -0,34 9,272 9,173 9.310.667
02/08/2017 9,421 9,300 -1,43 9,468 9,263 9.107.738
01/08/2017 9,527 9,435 1,05 9,527 9,336 9.646.699
31/07/2017 9,418 9,338 -0,64 9,489 9,318 13.519.862
28/07/2017 9,580 9,398 -1,72 9,587 9,393 12.324.320
27/07/2017 9,328 9,562 3,48 9,639 9,321 22.240.129
26/07/2017 9,084 9,241 1,38 9,251 9,084 10.060.876
25/07/2017 9,084 9,115 0,27 9,268 9,084 9.610.485
24/07/2017 9,064 9,090 0,24 9,152 9,003 8.808.203
21/07/2017 9,162 9,069 -1,07 9,253 9,037 13.834.811
20/07/2017 9,151 9,167 0,67 9,235 9,089 11.437.235
19/07/2017 9,083 9,106 0,34 9,112 9,000 13.476.182
18/07/2017 9,122 9,075 -0,60 9,192 9,075 9.262.263
17/07/2017 9,078 9,129 0,57 9,149 9,075 8.099.440
14/07/2017 9,132 9,078 -0,47 9,196 9,069 10.364.494
13/07/2017 8,957 9,121 2,17 9,129 8,927 17.859.123
12/07/2017 8,859 8,927 1,34 8,938 8,811 11.721.154
11/07/2017 8,805 8,809 0,06 8,862 8,791 12.047.013
10/07/2017 8,827 8,804 -0,41 8,839 8,718 14.171.130
07/07/2017 8,800 8,840 0,49 8,840 8,736 11.233.908
06/07/2017 8,840 8,797 -0,21 8,855 8,730 14.930.095
05/07/2017 8,927 8,816 -1,36 8,954 8,816 11.266.526
04/07/2017 8,983 8,937 -0,86 8,983 8,918 7.673.585
03/07/2017 8,905 9,014 2,11 9,019 8,878 11.965.781
30/06/2017 8,862 8,828 -0,68 8,953 8,800 16.175.950
29/06/2017 9,034 8,888 -1,23 9,067 8,840 17.239.598
28/06/2017 9,149 8,999 -2,06 9,159 8,999 23.339.124
27/06/2017 9,251 9,188 -1,24 9,284 9,188 12.962.768
26/06/2017 9,298 9,303 0,31 9,356 9,288 7.254.685
23/06/2017 9,297 9,275 -0,20 9,304 9,221 9.544.132
22/06/2017 9,279 9,294 -0,16 9,297 9,206 11.024.213
21/06/2017 9,311 9,308 -0,57 9,352 9,236 9.002.907
20/06/2017 9,504 9,362 -1,27 9,533 9,362 11.988.417
19/06/2017 9,437 9,482 0,86 9,560 9,433 11.933.744
16/06/2017 9,314 9,401 0,77 9,425 9,292 41.791.009
15/06/2017 9,458 9,329 -2,05 9,464 9,270 21.815.242
14/06/2017 9,603 9,524 -0,80 9,703 9,524 15.647.144
13/06/2017 9,611 9,601 0,10 9,659 9,559 11.021.599
12/06/2017 9,572 9,592 -0,40 9,592 9,527 10.355.632
09/06/2017 9,620 9,630 -0,15 9,750 9,577 9.959.450
08/06/2017 9,573 9,644 0,55 9,683 9,529 13.349.030
07/06/2017 9,550 9,592 -0,05 9,649 9,500 12.302.891
06/06/2017 9,571 9,596 0,48 9,640 9,525 12.385.217
05/06/2017 9,545 9,550 -0,38 9,587 9,491 7.031.316
02/06/2017 9,573 9,587 0,73 9,692 9,536 11.309.727
01/06/2017 9,524 9,517 0,28 9,526 9,429 11.873.158
31/05/2017 9,559 9,490 -0,64 9,611 9,490 15.195.314
30/05/2017 9,582 9,551 -0,96 9,616 9,534 10.742.509
29/05/2017 9,596 9,644 0,25 9,649 9,571 4.884.603
26/05/2017 9,596 9,620 -0,05 9,625 9,521 7.205.184
25/05/2017 9,582 9,625 0,94 9,659 9,535 8.268.844
24/05/2017 9,548 9,535 -0,49 9,592 9,469 11.528.717
23/05/2017 9,477 9,582 0,74 9,601 9,438 11.365.372
22/05/2017 9,515 9,511 -0,08 9,563 9,408 12.245.700
19/05/2017 9,345 9,519 2,30 9,538 9,285 19.294.628
18/05/2017 9,477 9,304 -1,33 9,477 9,084 32.702.948
17/05/2017 9,582 9,430 -2,17 9,625 9,407 17.779.682
16/05/2017 9,668 9,640 -0,05 9,692 9,640 14.047.767
15/05/2017 9,659 9,644 0,20 9,726 9,582 11.682.700
12/05/2017 9,573 9,625 0,25 9,668 9,402 17.540.184
11/05/2017 9,979 9,601 -4,02 9,998 9,543 41.981.771
10/05/2017 10,013 10,003 0,05 10,013 9,917 12.320.574
09/05/2017 10,046 9,998 -0,24 10,051 9,984 10.515.139
08/05/2017 10,089 10,022 -0,29 10,099 9,975 12.723.496
05/05/2017 10,008 10,051 0,57 10,051 9,936 14.134.493
04/05/2017 9,908 9,994 1,21 9,998 9,893 10.753.837
03/05/2017 9,850 9,874 -0,05 9,884 9,826 8.570.891
02/05/2017 9,754 9,879 1,62 9,908 9,730 11.729.111
28/04/2017 9,764 9,721 -0,59 9,807 9,716 13.371.081
27/04/2017 9,908 9,778 -1,54 9,908 9,778 12.936.405
26/04/2017 10,042 9,931 -1,33 10,061 9,927 14.655.260
25/04/2017 10,051 10,065 0,29 10,109 9,998 12.730.518
24/04/2017 10,099 10,037 3,20 10,118 9,965 25.840.244
21/04/2017 9,812 9,726 -0,83 9,831 9,692 17.058.347
20/04/2017 9,740 9,807 0,24 9,927 9,726 11.950.869
19/04/2017 9,730 9,783 0,69 9,793 9,692 10.053.536
18/04/2017 9,831 9,716 -0,83 9,874 9,683 11.359.170
13/04/2017 9,860 9,797 -0,87 9,888 9,769 9.282.511
12/04/2017 9,955 9,884 -0,58 10,008 9,845 6.745.486
11/04/2017 9,860 9,941 0,34 9,994 9,821 12.463.602
10/04/2017 9,979 9,908 -0,96 9,984 9,908 7.824.130
07/04/2017 9,951 10,003 -0,10 10,003 9,927 8.795.289
06/04/2017 9,931 10,013 0,48 10,051 9,860 10.927.247
05/04/2017 10,022 9,965 -0,29 10,042 9,946 13.201.440
04/04/2017 9,917 9,994 0,48 10,003 9,783 12.550.753
03/04/2017 10,051 9,946 -0,91 10,080 9,946 10.262.936
31/03/2017 9,965 10,037 0,33 10,051 9,927 16.828.187
30/03/2017 9,984 10,003 0,29 10,027 9,955 12.051.727
29/03/2017 10,085 9,975 -0,86 10,099 9,927 12.230.049
28/03/2017 10,051 10,061 0,57 10,065 9,951 10.937.368
27/03/2017 9,922 10,003 0,05 10,018 9,898 10.469.287
24/03/2017 10,065 9,998 -0,67 10,065 9,975 9.352.665
23/03/2017 9,984 10,065 0,77 10,065 9,917 12.191.788
22/03/2017 9,888 9,989 0,77 10,018 9,855 12.609.565
21/03/2017 10,056 9,912 -1,05 10,118 9,879 19.731.620
20/03/2017 10,147 10,018 -1,27 10,161 10,008 11.282.241
17/03/2017 10,003 10,147 1,19 10,176 9,960 28.670.098
16/03/2017 9,927 10,027 2,24 10,027 9,869 16.107.111
15/03/2017 9,726 9,807 0,79 9,812 9,702 12.286.761
14/03/2017 9,831 9,730 -1,36 9,869 9,687 13.959.203
13/03/2017 9,874 9,864 -0,39 9,903 9,726 10.427.081
10/03/2017 9,917 9,903 0,29 10,003 9,874 12.814.350
09/03/2017 9,793 9,874 1,13 9,922 9,745 15.658.042
08/03/2017 9,707 9,764 0,59 9,793 9,678 11.601.758
07/03/2017 9,687 9,707 0,55 9,730 9,654 9.699.037
06/03/2017 9,606 9,654 1,01 9,745 9,573 17.562.036
03/03/2017 9,473 9,557 0,86 9,592 9,448 14.724.671
02/03/2017 9,489 9,476 -0,14 9,510 9,413 11.411.406
01/03/2017 9,333 9,489 2,74 9,489 9,302 19.125.795
28/02/2017 9,209 9,237 0,56 9,295 9,200 19.855.252
27/02/2017 9,237 9,185 -0,16 9,252 9,145 12.063.616
24/02/2017 9,150 9,199 0,97 9,233 9,065 18.878.024
23/02/2017 9,089 9,111 1,80 9,237 9,056 25.196.886
22/02/2017 9,056 8,950 -0,35 9,074 8,913 14.827.210
21/02/2017 9,046 8,982 -0,19 9,056 8,926 12.537.932
20/02/2017 8,984 8,999 0,83 9,030 8,960 11.349.459
17/02/2017 8,929 8,925 -0,01 8,938 8,845 10.492.649
16/02/2017 8,894 8,926 0,20 8,984 8,889 12.865.760
15/02/2017 8,827 8,908 1,20 8,931 8,803 15.091.043
14/02/2017 8,745 8,803 0,73 8,803 8,711 12.225.917
13/02/2017 8,690 8,739 1,10 8,757 8,643 10.325.622
10/02/2017 8,778 8,644 -1,21 8,797 8,631 10.151.847
09/02/2017 8,549 8,750 2,59 8,780 8,549 15.782.198
08/02/2017 8,539 8,529 0,37 8,558 8,425 11.132.005
07/02/2017 8,522 8,498 -0,26 8,563 8,476 7.792.772
06/02/2017 8,610 8,520 -1,49 8,686 8,520 9.938.556
03/02/2017 8,611 8,649 0,49 8,670 8,582 9.800.768
02/02/2017 8,472 8,607 1,10 8,624 8,445 11.971.406
01/02/2017 8,636 8,513 -0,36 8,656 8,449 18.637.691
31/01/2017 8,594 8,543 -0,32 8,673 8,543 13.390.929
30/01/2017 8,663 8,571 -1,10 8,674 8,563 8.656.975
27/01/2017 8,755 8,667 -0,72 8,755 8,625 9.180.799
26/01/2017 8,768 8,730 -0,47 8,812 8,695 10.902.983
25/01/2017 8,807 8,771 0,83 8,863 8,730 19.924.051
24/01/2017 8,605 8,699 1,38 8,699 8,506 13.344.379
23/01/2017 8,663 8,581 -1,34 8,671 8,520 11.636.750
20/01/2017 8,685 8,698 0,28 8,788 8,655 14.558.300
19/01/2017 8,746 8,674 -0,63 8,748 8,631 8.737.531
18/01/2017 8,723 8,728 0,35 8,790 8,697 9.459.432
17/01/2017 8,673 8,698 -0,07 8,711 8,619 8.571.109
16/01/2017 8,796 8,703 -1,39 8,796 8,684 7.145.593
13/01/2017 8,807 8,826 0,63 8,855 8,754 10.061.061
12/01/2017 8,711 8,770 0,26 8,770 8,655 10.424.120
11/01/2017 8,811 8,747 -0,54 8,835 8,683 14.356.120
10/01/2017 8,752 8,795 0,13 8,798 8,714 11.230.346
09/01/2017 8,807 8,784 -0,21 8,826 8,704 10.348.190
06/01/2017 8,762 8,802 0,57 8,807 8,725 9.157.112
05/01/2017 8,543 8,752 2,12 8,776 8,540 15.885.791
04/01/2017 8,577 8,570 0,19 8,672 8,566 19.632.748
03/01/2017 8,496 8,554 0,97 8,554 8,426 12.984.904
02/01/2017 8,379 8,472 0,34 8,472 8,364 5.718.419
30/12/2016 8,380 8,443 0,46 8,443 8,362 12.017.752
29/12/2016 8,348 8,405 -0,08 8,453 8,328 8.526.425
28/12/2016 8,418 8,411 -0,46 8,443 8,355 7.316.465
27/12/2016 8,405 8,451 -0,21 8,463 8,386 6.126.130
23/12/2016 8,355 8,469 1,43 8,498 8,355 11.259.692
22/12/2016 8,377 8,349 -1,23 8,453 8,288 16.010.474
21/12/2016 8,509 8,453 -1,05 8,558 8,448 13.496.956
20/12/2016 8,423 8,543 1,86 8,546 8,397 14.717.287

Mas noticias

publicidad
publicidad