16 de Diciembre, 11:52 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,04-0,50 %
7,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 7,770 7,791 -0,50 7,829 7,703 14.925.522
13/12/2018 7,850 7,830 1,12 7,930 7,813 20.488.800
12/12/2018 7,643 7,743 1,56 7,797 7,632 14.900.128
11/12/2018 7,609 7,624 0,75 7,749 7,566 18.009.727
10/12/2018 7,641 7,567 -1,47 7,686 7,520 11.937.129
07/12/2018 7,629 7,680 1,01 7,767 7,618 12.792.841
06/12/2018 7,800 7,603 -3,23 7,815 7,563 17.698.798
05/12/2018 7,790 7,857 -0,37 7,897 7,750 12.520.779
04/12/2018 7,920 7,886 -0,92 7,964 7,878 16.223.196
03/12/2018 8,045 7,959 0,39 8,059 7,946 16.411.776
30/11/2018 7,831 7,928 1,59 7,942 7,819 26.685.034
29/11/2018 7,849 7,804 0,33 7,917 7,785 13.221.899
28/11/2018 7,750 7,778 1,04 7,840 7,735 16.947.191
27/11/2018 7,662 7,698 0,56 7,773 7,644 14.703.657
26/11/2018 7,407 7,655 4,38 7,707 7,407 24.050.752
23/11/2018 7,299 7,334 0,59 7,359 7,278 7.926.440
22/11/2018 7,400 7,291 -1,53 7,401 7,291 9.496.701
21/11/2018 7,360 7,404 1,05 7,494 7,330 13.589.729
20/11/2018 7,455 7,327 -1,87 7,460 7,301 18.554.997
19/11/2018 7,507 7,467 -0,40 7,574 7,467 11.774.660
16/11/2018 7,529 7,497 -0,04 7,549 7,445 16.213.354
15/11/2018 7,522 7,500 0,07 7,607 7,444 13.820.825
14/11/2018 7,470 7,495 -0,25 7,566 7,443 11.162.618
13/11/2018 7,468 7,514 1,14 7,534 7,460 12.372.666
12/11/2018 7,490 7,429 -0,54 7,509 7,426 11.147.670
09/11/2018 7,505 7,469 -0,57 7,519 7,449 13.045.880
08/11/2018 7,447 7,512 0,94 7,536 7,444 11.801.319
07/11/2018 7,417 7,442 1,42 7,476 7,403 10.180.113
06/11/2018 7,421 7,338 -1,20 7,424 7,274 13.003.873
05/11/2018 7,354 7,427 0,99 7,470 7,354 10.106.367
02/11/2018 7,415 7,354 0,10 7,420 7,321 15.041.400
01/11/2018 7,256 7,347 1,51 7,410 7,238 16.124.981
31/10/2018 7,210 7,238 2,80 7,324 7,120 32.587.626
30/10/2018 7,033 7,041 0,27 7,056 6,970 11.493.474
29/10/2018 6,886 7,022 2,54 7,061 6,875 18.625.593
26/10/2018 6,879 6,848 -1,20 6,911 6,775 16.416.409
25/10/2018 6,844 6,931 0,99 6,998 6,844 19.924.200
24/10/2018 6,911 6,863 -0,29 7,003 6,863 16.918.812
23/10/2018 6,884 6,883 -0,82 6,933 6,853 17.843.147
22/10/2018 7,052 6,940 -0,46 7,066 6,932 10.406.869
19/10/2018 6,900 6,972 1,41 7,004 6,829 25.417.742
18/10/2018 6,964 6,875 -1,08 7,060 6,875 23.504.473
17/10/2018 7,040 6,950 -1,12 7,069 6,909 19.718.256
16/10/2018 7,078 7,029 -0,18 7,120 7,029 10.250.423
15/10/2018 6,947 7,042 1,32 7,056 6,914 10.553.672
12/10/2018 7,070 6,950 -0,90 7,081 6,912 13.654.059
11/10/2018 6,997 7,013 -1,02 7,139 6,951 22.121.094
10/10/2018 7,008 7,085 1,10 7,144 6,962 19.844.362
09/10/2018 7,000 7,008 0,43 7,040 6,900 12.039.098
08/10/2018 6,915 6,978 0,84 7,004 6,890 13.208.524
05/10/2018 6,947 6,920 -0,57 6,981 6,890 10.335.777
04/10/2018 6,919 6,960 0,62 7,020 6,876 13.559.508
03/10/2018 6,840 6,917 2,43 6,949 6,799 13.508.632
02/10/2018 6,794 6,753 -1,10 6,804 6,741 14.808.216
01/10/2018 6,828 6,828 0,15 6,907 6,798 10.299.650
28/09/2018 6,910 6,818 -1,94 6,910 6,758 16.397.330
27/09/2018 6,875 6,953 0,94 6,981 6,805 12.709.168
26/09/2018 6,812 6,888 1,59 6,897 6,772 11.782.231
25/09/2018 6,828 6,780 -0,73 6,903 6,780 11.382.593
24/09/2018 6,830 6,830 -0,31 6,869 6,796 11.501.663
21/09/2018 6,880 6,851 -0,12 6,977 6,803 41.965.742
20/09/2018 6,695 6,859 2,39 6,876 6,695 21.432.809
19/09/2018 6,700 6,699 -0,12 6,732 6,625 14.548.799
18/09/2018 6,636 6,707 1,12 6,707 6,612 13.414.491
17/09/2018 6,662 6,633 -0,73 6,749 6,629 13.498.643
14/09/2018 6,703 6,682 -0,09 6,720 6,660 8.859.456
13/09/2018 6,667 6,688 0,09 6,746 6,613 10.952.326
12/09/2018 6,727 6,682 -1,62 6,750 6,592 20.109.041
11/09/2018 6,832 6,792 -0,21 6,840 6,729 11.267.447
10/09/2018 6,774 6,806 0,46 6,863 6,729 11.427.065
07/09/2018 6,779 6,775 0,49 6,836 6,717 13.634.007
06/09/2018 6,751 6,742 -0,87 6,778 6,665 15.647.525
05/09/2018 6,890 6,801 -1,80 6,903 6,793 17.135.468
04/09/2018 7,037 6,926 -1,13 7,037 6,893 13.044.549
03/09/2018 6,995 7,005 0,26 7,012 6,950 8.281.289
31/08/2018 7,099 6,987 -1,69 7,099 6,960 24.655.277
30/08/2018 7,247 7,107 -2,11 7,250 7,087 20.331.423
29/08/2018 7,278 7,260 -0,10 7,288 7,215 9.128.674
28/08/2018 7,358 7,267 -1,01 7,358 7,267 10.279.791
27/08/2018 7,374 7,341 0,19 7,375 7,317 4.852.991
24/08/2018 7,333 7,327 -0,08 7,373 7,318 5.990.532
23/08/2018 7,357 7,333 -0,10 7,399 7,314 6.174.671
22/08/2018 7,350 7,340 -0,01 7,414 7,300 10.697.447
21/08/2018 7,328 7,341 0,22 7,396 7,310 6.650.699
20/08/2018 7,327 7,325 0,16 7,360 7,280 7.847.613
17/08/2018 7,402 7,313 -1,03 7,433 7,266 15.790.914
16/08/2018 7,419 7,389 0,23 7,427 7,342 8.863.096
15/08/2018 7,449 7,372 -0,83 7,452 7,320 11.840.053
14/08/2018 7,488 7,434 -0,25 7,522 7,421 8.800.225
13/08/2018 7,434 7,453 -0,23 7,473 7,373 10.065.842
10/08/2018 7,560 7,470 -1,63 7,583 7,427 15.041.460
09/08/2018 7,629 7,594 -0,47 7,629 7,549 6.918.099
08/08/2018 7,645 7,630 -0,34 7,685 7,559 7.396.538
07/08/2018 7,626 7,656 0,54 7,687 7,603 7.434.362
06/08/2018 7,635 7,615 -0,09 7,676 7,560 7.637.348
03/08/2018 7,595 7,622 0,34 7,634 7,534 7.225.833
02/08/2018 7,642 7,596 -0,85 7,671 7,537 14.925.290
01/08/2018 7,670 7,661 -0,39 7,728 7,625 8.303.535
31/07/2018 7,705 7,691 -0,25 7,779 7,680 13.866.674
30/07/2018 7,663 7,710 0,57 7,739 7,650 11.108.692
27/07/2018 7,622 7,666 0,48 7,742 7,619 10.594.693
26/07/2018 7,451 7,629 3,50 7,685 7,433 26.955.650
25/07/2018 7,388 7,371 -0,23 7,430 7,347 9.665.947
24/07/2018 7,418 7,388 0,05 7,445 7,364 9.744.779
23/07/2018 7,350 7,384 -0,27 7,394 7,304 9.118.117
20/07/2018 7,402 7,404 0,09 7,432 7,351 12.581.066
19/07/2018 7,450 7,397 -0,87 7,493 7,346 13.223.922
18/07/2018 7,477 7,462 0,21 7,528 7,423 9.364.322
17/07/2018 7,517 7,446 -0,96 7,517 7,352 14.424.937
16/07/2018 7,566 7,518 -0,62 7,582 7,471 10.642.024
13/07/2018 7,607 7,565 -0,22 7,640 7,549 9.444.863
12/07/2018 7,636 7,582 -0,24 7,640 7,551 9.771.542
11/07/2018 7,640 7,600 -0,90 7,707 7,594 10.123.363
10/07/2018 7,701 7,669 -0,47 7,722 7,621 10.084.431
09/07/2018 7,750 7,705 -0,06 7,792 7,697 9.783.065
06/07/2018 7,680 7,710 0,61 7,720 7,645 13.702.726
05/07/2018 7,582 7,663 0,99 7,687 7,577 14.150.171
04/07/2018 7,385 7,588 2,47 7,650 7,380 21.228.141
03/07/2018 7,272 7,405 2,18 7,407 7,267 12.952.457
02/07/2018 7,232 7,247 -0,44 7,277 7,160 10.360.337
29/06/2018 7,369 7,279 -0,10 7,385 7,275 13.075.953
28/06/2018 7,311 7,286 -0,88 7,378 7,251 12.254.841
27/06/2018 7,330 7,351 0,00 7,423 7,232 16.040.029
26/06/2018 7,410 7,351 -0,08 7,492 7,326 13.125.152
25/06/2018 7,410 7,357 -1,33 7,442 7,357 8.726.767
22/06/2018 7,384 7,456 0,89 7,468 7,384 10.107.916
21/06/2018 7,441 7,390 -0,57 7,481 7,355 9.903.510
20/06/2018 7,420 7,432 0,85 7,516 7,410 14.732.994
19/06/2018 7,340 7,369 -0,42 7,394 7,290 13.630.658
18/06/2018 7,434 7,400 -0,63 7,529 7,364 12.755.453
15/06/2018 7,537 7,447 -1,35 7,560 7,416 32.099.095
14/06/2018 7,423 7,549 1,30 7,560 7,416 14.383.217
13/06/2018 7,562 7,452 -0,39 7,565 7,434 20.436.295
12/06/2018 7,500 7,481 0,35 7,510 7,426 16.046.756
11/06/2018 7,439 7,455 0,95 7,486 7,407 19.797.143
08/06/2018 7,501 7,385 -2,02 7,503 7,361 19.929.145
07/06/2018 7,587 7,537 -0,13 7,633 7,533 10.374.103
06/06/2018 7,486 7,546 0,79 7,568 7,431 13.146.529
05/06/2018 7,501 7,487 -0,56 7,540 7,455 13.148.383
04/06/2018 7,483 7,529 1,38 7,615 7,462 14.499.774
01/06/2018 7,410 7,426 1,03 7,494 7,372 17.065.128
31/05/2018 7,455 7,350 -1,04 7,465 7,260 25.999.927
30/05/2018 7,441 7,427 0,18 7,479 7,368 14.310.665
29/05/2018 7,462 7,414 -0,98 7,462 7,314 19.232.862
28/05/2018 7,612 7,487 -1,16 7,633 7,470 10.096.950
25/05/2018 7,669 7,574 -0,84 7,669 7,477 18.782.920
24/05/2018 7,708 7,639 -0,65 7,719 7,617 12.199.351
23/05/2018 7,704 7,688 -0,72 7,714 7,618 12.206.091
22/05/2018 7,699 7,744 0,73 7,762 7,657 13.170.495
21/05/2018 7,801 7,687 -0,97 7,811 7,656 12.238.053
18/05/2018 7,865 7,762 -1,20 7,893 7,738 23.739.774
17/05/2018 7,850 7,857 0,20 7,870 7,809 11.195.921
16/05/2018 7,882 7,841 -0,01 7,918 7,787 18.202.974
15/05/2018 7,966 7,842 -2,27 7,967 7,802 26.145.604
14/05/2018 8,162 8,024 -1,31 8,162 8,009 12.064.942
11/05/2018 8,124 8,131 0,10 8,167 8,097 8.385.360
10/05/2018 8,132 8,123 0,05 8,143 8,045 7.555.999
09/05/2018 8,084 8,119 0,11 8,120 8,037 8.354.722
08/05/2018 8,069 8,110 0,53 8,131 8,045 12.960.058
07/05/2018 8,044 8,067 -0,28 8,103 8,036 7.382.124
04/05/2018 8,129 8,090 -0,73 8,146 8,032 17.916.234
03/05/2018 8,171 8,149 -0,63 8,195 8,116 9.064.144
02/05/2018 8,194 8,201 -0,15 8,224 8,148 10.399.166
30/04/2018 8,191 8,213 0,42 8,255 8,172 10.123.634
27/04/2018 8,199 8,179 -0,08 8,227 8,135 9.300.104
26/04/2018 8,210 8,186 0,79 8,248 8,060 13.421.183
25/04/2018 8,028 8,122 0,42 8,166 8,025 12.335.595
24/04/2018 8,128 8,088 -0,35 8,173 8,058 10.413.108
23/04/2018 8,033 8,116 1,02 8,128 8,016 10.030.602
20/04/2018 7,986 8,034 0,77 8,076 7,971 14.895.445
19/04/2018 7,938 7,973 0,27 7,982 7,938 7.352.116
18/04/2018 7,949 7,951 0,09 8,008 7,948 9.296.497
17/04/2018 7,972 7,945 0,05 7,977 7,923 8.577.228
16/04/2018 7,949 7,941 -0,09 7,967 7,892 7.761.711
13/04/2018 7,986 7,948 -0,37 8,011 7,935 7.289.002
12/04/2018 7,952 7,977 0,26 7,984 7,901 9.555.829
11/04/2018 7,998 7,956 -0,33 8,034 7,948 8.209.777
10/04/2018 7,996 7,983 0,29 8,023 7,940 7.799.931
09/04/2018 7,984 7,959 0,39 8,028 7,942 9.448.463
06/04/2018 7,930 7,928 -0,13 7,997 7,890 11.340.848
05/04/2018 7,885 7,939 2,68 7,964 7,808 15.382.175
04/04/2018 7,799 7,731 -0,69 7,809 7,637 13.035.964
03/04/2018 7,761 7,785 -0,44 7,828 7,728 9.934.240
29/03/2018 7,792 7,819 0,45 7,862 7,790 11.009.154
28/03/2018 7,646 7,784 1,25 7,784 7,576 13.680.639
27/03/2018 7,733 7,687 1,64 7,733 7,634 14.160.796
26/03/2018 7,612 7,564 -0,27 7,644 7,521 10.557.878
23/03/2018 7,578 7,584 -0,59 7,650 7,531 15.248.421
22/03/2018 7,679 7,629 -1,22 7,723 7,548 17.076.420
21/03/2018 7,792 7,724 -0,79 7,792 7,679 11.770.754
20/03/2018 7,856 7,785 -1,56 7,900 7,733 18.180.496
19/03/2018 7,972 7,909 -0,98 7,972 7,879 10.953.350
16/03/2018 7,810 7,986 1,81 7,995 7,802 32.631.399
15/03/2018 7,883 7,844 -0,16 7,906 7,805 12.734.124
14/03/2018 7,808 7,857 0,34 7,908 7,793 11.108.767
13/03/2018 7,956 7,831 -1,77 7,996 7,809 16.238.505
12/03/2018 7,986 7,972 0,18 8,006 7,940 7.281.805
09/03/2018 7,831 7,957 1,30 7,971 7,831 13.349.559
08/03/2018 7,733 7,855 2,06 7,857 7,676 14.466.465
07/03/2018 7,693 7,696 -0,60 7,763 7,670 11.193.685
06/03/2018 7,792 7,743 0,26 7,846 7,728 11.214.854
05/03/2018 7,600 7,723 1,24 7,744 7,580 10.462.617
02/03/2018 7,708 7,628 -1,45 7,744 7,581 15.545.225
01/03/2018 7,736 7,740 -0,58 7,784 7,664 13.768.598
28/02/2018 7,759 7,785 -0,34 7,814 7,741 23.669.457
27/02/2018 7,899 7,811 -0,87 7,918 7,761 14.728.487
26/02/2018 7,879 7,879 0,86 7,912 7,789 13.266.289
23/02/2018 7,736 7,812 1,15 7,836 7,716 17.855.956
22/02/2018 7,470 7,724 3,80 7,771 7,418 30.095.027
21/02/2018 7,500 7,441 -0,18 7,511 7,387 12.529.779
20/02/2018 7,412 7,455 0,58 7,490 7,405 11.721.386
19/02/2018 7,462 7,412 -0,34 7,512 7,363 10.233.806
16/02/2018 7,352 7,437 1,96 7,454 7,344 17.816.230
15/02/2018 7,325 7,294 0,20 7,365 7,257 12.394.089
14/02/2018 7,311 7,279 -0,17 7,401 7,269 13.841.891
13/02/2018 7,414 7,292 -1,45 7,416 7,267 15.803.925
12/02/2018 7,412 7,399 1,00 7,474 7,373 12.660.392
09/02/2018 7,497 7,326 -1,75 7,511 7,296 22.131.698
08/02/2018 7,672 7,457 -2,90 7,672 7,424 22.668.233
07/02/2018 7,606 7,680 2,50 7,714 7,513 24.861.514
06/02/2018 7,519 7,493 -2,56 7,646 7,455 29.619.451
05/02/2018 7,792 7,689 -1,95 7,808 7,689 19.534.990
02/02/2018 7,979 7,842 -1,77 7,986 7,799 20.063.195
01/02/2018 8,094 7,984 -0,68 8,113 7,941 15.340.720
31/01/2018 8,131 8,038 -1,09 8,176 8,000 16.551.120
30/01/2018 8,180 8,127 -1,62 8,237 8,113 18.335.212
29/01/2018 8,320 8,260 -0,26 8,321 8,189 12.486.648
26/01/2018 8,187 8,282 1,12 8,316 8,152 15.428.509
25/01/2018 8,201 8,190 -0,17 8,357 8,155 15.188.587
24/01/2018 8,273 8,204 -0,59 8,291 8,181 12.188.370
23/01/2018 8,269 8,252 0,67 8,375 8,245 18.670.123
22/01/2018 8,068 8,198 1,93 8,240 8,050 19.790.927
19/01/2018 7,967 8,043 0,52 8,071 7,925 13.572.547
18/01/2018 8,046 8,001 -0,51 8,055 7,969 9.565.604
17/01/2018 8,070 8,042 -0,71 8,096 8,024 9.479.891
16/01/2018 8,063 8,099 0,79 8,188 8,045 12.111.825
15/01/2018 7,989 8,036 0,63 8,055 7,956 8.956.656
12/01/2018 7,999 7,986 0,23 8,039 7,970 9.823.627
11/01/2018 8,088 7,967 -1,14 8,092 7,946 13.557.492
10/01/2018 8,149 8,059 -1,18 8,177 8,029 12.585.318
09/01/2018 8,095 8,155 0,04 8,195 8,094 10.664.091
08/01/2018 8,151 8,152 0,14 8,187 8,098 8.600.853
05/01/2018 8,058 8,140 0,76 8,148 8,039 10.920.462
04/01/2018 7,986 8,079 1,58 8,110 7,965 12.932.635
03/01/2018 8,008 7,953 -0,31 8,013 7,920 10.719.581
02/01/2018 7,959 7,978 0,81 8,012 7,918 12.893.933
29/12/2017 7,959 7,913 -0,85 7,976 7,889 13.977.334
28/12/2017 8,011 7,982 -0,47 8,025 7,948 11.921.270
27/12/2017 8,015 8,020 -0,25 8,100 8,008 10.345.144
22/12/2017 8,016 8,040 -1,29 8,071 7,991 12.697.600
21/12/2017 8,045 8,145 0,47 8,145 8,019 14.120.793
20/12/2017 8,152 8,107 -0,80 8,187 8,052 14.130.428
19/12/2017 8,143 8,173 0,36 8,198 8,113 11.715.067

Mas noticias

publicidad
publicidad