14 de Noviembre, 04:14 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,15-2,19 %
6,71

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/11/2019 6,850 6,705 -2,19 6,854 6,695 13.098.947
12/11/2019 6,917 6,855 -0,72 6,981 6,855 11.285.177
11/11/2019 6,900 6,905 0,71 6,914 6,802 8.448.295
08/11/2019 6,940 6,856 -0,12 7,088 6,847 17.796.923
07/11/2019 6,767 6,864 1,76 6,864 6,731 12.313.742
06/11/2019 6,860 6,745 -1,76 6,892 6,745 15.452.917
05/11/2019 6,913 6,866 -0,97 6,950 6,762 23.699.967
04/11/2019 6,926 6,933 0,27 6,959 6,883 15.350.276
01/11/2019 6,901 6,914 0,57 6,939 6,855 5.929.103
31/10/2019 6,900 6,875 0,12 6,922 6,823 11.482.432
30/10/2019 6,931 6,867 -0,77 6,957 6,823 9.818.108
29/10/2019 7,111 6,920 -2,70 7,117 6,875 16.565.205
28/10/2019 7,133 7,112 -0,57 7,171 7,106 7.560.300
25/10/2019 7,162 7,153 -0,21 7,187 7,102 7.634.937
24/10/2019 7,250 7,168 -0,69 7,258 7,142 8.942.942
23/10/2019 7,134 7,218 0,98 7,260 7,110 12.381.392
22/10/2019 7,097 7,148 0,72 7,150 7,085 8.567.763
21/10/2019 7,079 7,097 0,41 7,149 7,042 8.344.829
18/10/2019 7,013 7,068 0,30 7,070 6,998 7.234.436
17/10/2019 7,055 7,047 -0,45 7,147 7,047 10.158.055
16/10/2019 7,069 7,079 0,53 7,095 6,998 12.222.031
15/10/2019 7,023 7,042 0,82 7,070 6,994 9.773.195
14/10/2019 6,999 6,985 -0,77 7,018 6,940 7.638.047
11/10/2019 6,910 7,039 2,15 7,039 6,896 14.613.202
10/10/2019 6,820 6,891 1,12 6,908 6,794 7.717.816
09/10/2019 6,792 6,815 0,65 6,850 6,774 7.953.432
08/10/2019 6,885 6,771 -1,43 6,900 6,736 10.554.032
07/10/2019 6,778 6,869 0,88 6,891 6,767 12.344.399
04/10/2019 6,799 6,809 0,62 6,809 6,684 13.584.304
03/10/2019 6,760 6,767 -0,12 6,810 6,728 8.287.517
02/10/2019 6,944 6,775 -2,46 6,998 6,775 18.901.561
01/10/2019 7,010 6,946 -0,79 7,048 6,943 8.465.946
30/09/2019 6,977 7,001 0,06 7,034 6,962 10.305.637
27/09/2019 6,980 6,997 0,76 7,020 6,948 8.444.024
26/09/2019 6,880 6,944 0,78 6,971 6,837 8.701.863
25/09/2019 6,843 6,890 0,35 6,930 6,822 8.740.690
24/09/2019 6,899 6,866 -0,32 6,958 6,866 10.687.118
23/09/2019 6,876 6,888 -0,35 6,908 6,832 10.287.657
20/09/2019 6,770 6,912 2,34 6,912 6,740 40.465.444
19/09/2019 6,733 6,754 0,45 6,780 6,709 11.473.702
18/09/2019 6,701 6,724 0,78 6,727 6,628 12.670.405
17/09/2019 6,777 6,672 -1,78 6,784 6,653 15.617.029
16/09/2019 6,769 6,793 0,06 6,820 6,734 12.471.650
13/09/2019 6,743 6,789 1,00 6,807 6,735 13.299.864
12/09/2019 6,691 6,722 0,46 6,744 6,650 14.255.183
11/09/2019 6,703 6,691 0,07 6,737 6,639 12.107.630
10/09/2019 6,650 6,686 0,39 6,709 6,577 20.174.594
09/09/2019 6,575 6,660 1,19 6,673 6,575 11.324.868
06/09/2019 6,515 6,582 1,15 6,621 6,509 14.515.661
05/09/2019 6,479 6,507 1,09 6,549 6,476 14.991.565
04/09/2019 6,395 6,437 1,02 6,513 6,386 14.835.568
03/09/2019 6,394 6,372 0,25 6,415 6,323 11.588.202
02/09/2019 6,301 6,356 0,87 6,414 6,301 11.081.247
30/08/2019 6,280 6,301 0,11 6,325 6,268 13.934.139
29/08/2019 6,209 6,294 0,96 6,299 6,209 13.826.091
28/08/2019 6,149 6,234 1,48 6,250 6,131 15.672.651
27/08/2019 6,045 6,143 1,42 6,151 6,018 21.732.277
26/08/2019 5,930 6,057 1,99 6,070 5,915 10.142.720
23/08/2019 6,023 5,939 -0,90 6,045 5,939 10.382.218
22/08/2019 5,950 5,993 0,35 6,091 5,945 11.824.911
21/08/2019 5,991 5,972 0,34 6,006 5,948 10.536.515
20/08/2019 6,070 5,952 -2,59 6,080 5,952 13.076.169
19/08/2019 6,052 6,110 1,73 6,130 6,044 13.496.271
16/08/2019 5,945 6,006 1,03 6,038 5,938 19.057.866
15/08/2019 6,004 5,945 -0,70 6,037 5,861 14.491.584
14/08/2019 6,266 5,987 -4,21 6,277 5,980 20.992.369
13/08/2019 6,220 6,250 -0,06 6,308 6,156 19.609.402
12/08/2019 6,378 6,254 -1,43 6,382 6,231 14.232.767
09/08/2019 6,461 6,345 -2,77 6,488 6,314 16.735.836
08/08/2019 6,550 6,526 0,32 6,562 6,492 14.070.420
07/08/2019 6,560 6,505 -0,34 6,574 6,430 14.372.984
06/08/2019 6,650 6,527 -1,92 6,670 6,507 17.756.369
05/08/2019 6,715 6,655 -1,77 6,804 6,640 16.182.311
02/08/2019 6,801 6,775 -1,47 6,854 6,744 17.851.063
01/08/2019 6,850 6,876 -0,65 6,963 6,844 10.099.564
31/07/2019 6,983 6,921 -0,62 6,983 6,880 12.271.778
30/07/2019 7,102 6,964 -1,94 7,133 6,940 14.147.442
29/07/2019 7,059 7,102 0,62 7,174 7,044 9.644.299
26/07/2019 7,098 7,058 -0,16 7,100 7,000 11.308.953
25/07/2019 7,360 7,069 -2,93 7,380 7,033 21.624.829
24/07/2019 7,300 7,282 0,12 7,312 7,261 7.962.618
23/07/2019 7,250 7,273 0,76 7,316 7,233 8.653.939
22/07/2019 7,244 7,218 -0,36 7,272 7,186 6.253.139
19/07/2019 7,291 7,244 -0,55 7,360 7,214 11.451.502
18/07/2019 7,300 7,284 -0,38 7,347 7,272 8.313.745
17/07/2019 7,404 7,312 -1,44 7,407 7,312 9.449.129
16/07/2019 7,374 7,419 0,53 7,445 7,345 7.408.243
15/07/2019 7,400 7,380 -0,18 7,434 7,343 5.781.837
12/07/2019 7,440 7,393 -0,63 7,461 7,383 7.075.833
11/07/2019 7,412 7,440 0,59 7,465 7,404 6.833.187
10/07/2019 7,401 7,396 -0,75 7,454 7,390 8.355.971
09/07/2019 7,398 7,452 0,89 7,452 7,392 10.226.353
08/07/2019 7,390 7,386 -0,11 7,444 7,380 8.155.417
05/07/2019 7,438 7,394 -0,46 7,482 7,390 10.238.914
04/07/2019 7,337 7,428 1,48 7,428 7,334 9.487.112
03/07/2019 7,308 7,320 0,16 7,357 7,307 9.371.584
02/07/2019 7,280 7,308 0,48 7,308 7,247 7.126.183
01/07/2019 7,280 7,273 0,72 7,290 7,212 10.408.035
28/06/2019 7,219 7,221 0,10 7,254 7,150 11.416.090
27/06/2019 7,312 7,214 -1,14 7,314 7,205 9.567.279
26/06/2019 7,277 7,297 0,26 7,320 7,249 10.204.265
25/06/2019 7,229 7,278 0,28 7,308 7,206 12.555.522
24/06/2019 7,291 7,258 -0,08 7,322 7,230 7.649.842
21/06/2019 7,330 7,264 -0,81 7,371 7,252 35.221.824
20/06/2019 7,386 7,323 -0,48 7,412 7,260 18.627.964
19/06/2019 7,381 7,358 -0,05 7,401 7,301 10.409.666
18/06/2019 7,220 7,362 2,48 7,383 7,200 15.487.700
17/06/2019 7,268 7,184 -0,81 7,290 7,184 10.686.198
14/06/2019 7,296 7,242 -0,60 7,297 7,217 8.064.599
13/06/2019 7,333 7,286 -1,34 7,384 7,273 12.099.148
12/06/2019 7,294 7,385 0,85 7,386 7,292 9.904.748
11/06/2019 7,253 7,323 0,91 7,339 7,243 18.338.492
10/06/2019 7,287 7,257 -0,15 7,290 7,246 5.066.296
07/06/2019 7,206 7,268 0,97 7,270 7,160 11.314.936
06/06/2019 7,206 7,198 0,05 7,255 7,183 11.902.747
05/06/2019 7,164 7,194 1,05 7,209 7,128 10.406.420
04/06/2019 6,987 7,119 1,70 7,166 6,975 16.861.053
03/06/2019 6,940 7,000 0,24 7,000 6,903 9.366.652
31/05/2019 6,956 6,984 -0,53 7,018 6,947 10.765.837
30/05/2019 7,018 7,021 0,36 7,061 6,993 5.815.231
29/05/2019 6,990 6,995 -0,85 7,008 6,938 8.392.067
28/05/2019 7,040 7,056 0,12 7,056 6,981 13.433.880
27/05/2019 7,027 7,047 0,54 7,089 7,027 3.881.805
24/05/2019 7,008 7,009 0,28 7,059 6,990 8.483.249
23/05/2019 6,971 6,989 -0,61 7,031 6,958 12.140.710
22/05/2019 6,972 7,032 0,36 7,057 6,965 10.025.379
21/05/2019 6,990 7,007 0,35 7,056 6,957 9.896.295
20/05/2019 6,983 6,983 0,01 7,048 6,949 11.692.269
17/05/2019 6,995 6,982 -0,57 7,037 6,941 15.120.777
16/05/2019 6,956 7,022 0,94 7,026 6,927 10.536.685
15/05/2019 6,937 6,956 0,55 6,964 6,851 9.771.063
14/05/2019 6,869 6,918 1,24 6,929 6,846 12.160.886
13/05/2019 6,927 6,834 -1,17 6,927 6,786 14.166.280
10/05/2019 6,954 6,915 -0,17 7,033 6,810 14.970.238
09/05/2019 6,956 6,926 -0,85 6,983 6,901 12.336.148
08/05/2019 7,024 6,986 -0,57 7,073 6,970 15.493.591
07/05/2019 7,115 7,025 -0,92 7,148 6,995 10.852.019
06/05/2019 7,033 7,091 -0,07 7,105 7,015 7.804.040
03/05/2019 7,132 7,095 -0,38 7,154 7,063 7.199.626
02/05/2019 7,180 7,123 -1,49 7,250 7,099 13.596.708
30/04/2019 7,222 7,231 -1,04 7,239 7,142 13.176.752
29/04/2019 7,248 7,307 0,63 7,307 7,210 6.845.307
26/04/2019 7,200 7,261 1,07 7,283 7,152 10.604.707
25/04/2019 7,127 7,184 0,56 7,188 7,103 9.907.893
24/04/2019 7,200 7,144 -1,20 7,223 7,112 11.462.710
23/04/2019 7,294 7,231 -1,01 7,305 7,214 8.444.786
18/04/2019 7,282 7,305 0,11 7,332 7,240 10.684.913
17/04/2019 7,238 7,297 1,30 7,326 7,191 9.387.389
16/04/2019 7,248 7,203 -0,84 7,286 7,203 8.445.637
15/04/2019 7,248 7,265 0,47 7,293 7,242 9.003.026
12/04/2019 7,229 7,231 -0,05 7,299 7,187 10.613.193
11/04/2019 7,219 7,235 0,57 7,236 7,164 9.182.072
10/04/2019 7,184 7,194 0,08 7,236 7,176 7.354.787
09/04/2019 7,220 7,188 -0,43 7,254 7,182 10.095.086
08/04/2019 7,287 7,219 -1,17 7,299 7,190 11.728.386
05/04/2019 7,433 7,305 -1,47 7,443 7,269 13.272.453
04/04/2019 7,351 7,414 0,89 7,428 7,330 8.579.532
03/04/2019 7,349 7,348 0,91 7,360 7,288 11.305.219
02/04/2019 7,286 7,282 -0,35 7,316 7,219 10.106.495
01/04/2019 7,275 7,308 0,56 7,326 7,234 10.501.918
29/03/2019 7,210 7,267 1,04 7,267 7,131 12.792.924
28/03/2019 7,384 7,192 -2,61 7,404 7,192 13.674.292
27/03/2019 7,401 7,384 0,21 7,432 7,315 9.665.115
26/03/2019 7,353 7,369 0,40 7,389 7,292 8.711.496
25/03/2019 7,385 7,340 -0,74 7,436 7,327 12.062.390
22/03/2019 7,559 7,394 -1,77 7,574 7,394 11.680.722
21/03/2019 7,518 7,527 0,18 7,571 7,492 10.749.385
20/03/2019 7,603 7,514 -1,40 7,657 7,514 9.609.928
19/03/2019 7,637 7,621 0,10 7,686 7,598 8.863.005
18/03/2019 7,603 7,613 0,18 7,662 7,586 10.241.153
15/03/2019 7,407 7,599 2,65 7,613 7,397 34.808.494
14/03/2019 7,394 7,403 0,20 7,500 7,377 11.640.357
13/03/2019 7,365 7,388 0,32 7,413 7,346 10.539.993
12/03/2019 7,414 7,365 -0,86 7,433 7,326 10.633.336
11/03/2019 7,413 7,429 0,79 7,435 7,367 8.431.332
08/03/2019 7,321 7,371 0,26 7,411 7,310 12.095.495
07/03/2019 7,346 7,351 0,39 7,469 7,335 14.988.525
06/03/2019 7,283 7,323 0,49 7,346 7,280 9.656.848
05/03/2019 7,228 7,287 0,89 7,351 7,227 11.614.079
04/03/2019 7,317 7,223 -0,74 7,334 7,209 9.422.535
01/03/2019 7,396 7,276 -1,45 7,411 7,276 12.146.810
28/02/2019 7,287 7,383 0,68 7,389 7,269 13.273.330
27/02/2019 7,386 7,334 -0,82 7,394 7,308 9.725.627
26/02/2019 7,466 7,394 -1,36 7,467 7,338 10.644.223
25/02/2019 7,560 7,496 -0,81 7,616 7,496 12.982.315
22/02/2019 7,585 7,558 -0,06 7,626 7,478 14.709.237
21/02/2019 7,569 7,562 1,21 7,618 7,501 14.068.299
20/02/2019 7,387 7,472 1,05 7,475 7,370 10.367.920
19/02/2019 7,373 7,394 0,50 7,428 7,319 8.348.956
18/02/2019 7,312 7,357 0,83 7,391 7,301 7.325.489
15/02/2019 7,124 7,297 2,53 7,309 7,105 13.239.750
14/02/2019 7,216 7,117 -0,69 7,223 7,107 9.915.268
13/02/2019 7,147 7,166 0,19 7,179 7,102 8.205.768
12/02/2019 7,226 7,153 0,04 7,238 7,134 10.314.408
11/02/2019 7,136 7,150 0,57 7,213 7,122 8.359.330
08/02/2019 7,199 7,109 -1,76 7,217 7,040 14.919.183
07/02/2019 7,375 7,237 -2,31 7,397 7,236 11.142.787
06/02/2019 7,386 7,408 0,07 7,443 7,355 7.409.072
05/02/2019 7,262 7,403 2,00 7,403 7,234 11.391.611
04/02/2019 7,331 7,258 -0,88 7,367 7,204 10.527.432
01/02/2019 7,309 7,322 0,41 7,353 7,248 11.568.160
31/01/2019 7,388 7,292 -1,15 7,423 7,244 21.178.901
30/01/2019 7,412 7,377 -0,63 7,429 7,303 13.873.026
29/01/2019 7,488 7,423 -0,68 7,511 7,421 10.806.913
28/01/2019 7,492 7,474 -0,41 7,543 7,444 8.268.565
25/01/2019 7,568 7,505 -0,23 7,572 7,480 10.010.892
24/01/2019 7,526 7,523 0,05 7,580 7,450 9.274.518
23/01/2019 7,481 7,519 0,51 7,587 7,438 12.448.073
22/01/2019 7,491 7,481 -0,19 7,536 7,435 12.081.636
21/01/2019 7,461 7,495 0,22 7,495 7,400 6.716.513
18/01/2019 7,411 7,479 1,59 7,507 7,376 15.133.420
17/01/2019 7,377 7,362 -0,67 7,427 7,334 9.947.064
16/01/2019 7,424 7,412 0,33 7,446 7,349 13.468.947
15/01/2019 7,472 7,387 -0,42 7,489 7,320 11.960.566
14/01/2019 7,420 7,418 -0,59 7,444 7,354 9.043.724
11/01/2019 7,441 7,462 0,12 7,487 7,433 9.298.846
10/01/2019 7,321 7,453 1,78 7,453 7,308 11.584.161
09/01/2019 7,519 7,323 -2,04 7,542 7,323 20.827.947
08/01/2019 7,503 7,476 -0,16 7,540 7,421 13.297.066
07/01/2019 7,453 7,488 0,90 7,497 7,407 11.858.461
04/01/2019 7,359 7,420 1,30 7,490 7,322 13.024.358
03/01/2019 7,176 7,325 1,66 7,368 7,161 12.594.021
02/01/2019 7,101 7,205 0,91 7,219 7,031 8.769.407
31/12/2018 7,174 7,140 -0,53 7,228 7,136 5.356.504
28/12/2018 7,111 7,178 0,93 7,214 7,094 12.602.542
27/12/2018 7,164 7,112 -1,02 7,200 7,026 18.427.348
24/12/2018 7,205 7,185 -1,42 7,238 7,162 5.316.849
21/12/2018 7,279 7,288 -0,16 7,310 7,174 29.353.966
20/12/2018 7,297 7,300 -1,28 7,375 7,256 17.324.724
19/12/2018 7,288 7,394 1,71 7,424 7,287 15.047.398
18/12/2018 7,471 7,270 -2,03 7,471 7,269 22.122.255
17/12/2018 7,395 7,420 0,46 7,504 7,370 13.440.977
14/12/2018 7,366 7,386 -0,50 7,422 7,303 14.925.522
13/12/2018 7,442 7,423 1,12 7,518 7,407 20.488.800
12/12/2018 7,246 7,341 1,56 7,392 7,236 14.900.128
11/12/2018 7,214 7,228 0,75 7,346 7,173 18.009.727
10/12/2018 7,244 7,174 -1,47 7,287 7,129 11.937.129
07/12/2018 7,233 7,281 1,01 7,364 7,222 12.792.841
06/12/2018 7,395 7,208 -3,23 7,409 7,170 17.698.798
05/12/2018 7,385 7,449 -0,37 7,487 7,347 12.520.779
04/12/2018 7,509 7,476 -0,92 7,550 7,469 16.223.196
03/12/2018 7,627 7,546 0,39 7,640 7,533 16.411.776
30/11/2018 7,424 7,516 1,59 7,529 7,413 26.685.034
29/11/2018 7,441 7,399 0,33 7,506 7,381 13.221.899
28/11/2018 7,347 7,374 1,04 7,433 7,333 16.947.191
27/11/2018 7,264 7,298 0,56 7,369 7,247 14.703.657
26/11/2018 7,022 7,257 4,38 7,307 7,022 24.050.752
23/11/2018 6,920 6,953 0,59 6,977 6,900 7.926.440
22/11/2018 7,016 6,912 -1,53 7,017 6,912 9.496.701
21/11/2018 6,978 7,019 1,05 7,105 6,949 13.589.729
20/11/2018 7,068 6,946 -1,87 7,072 6,922 18.554.997
19/11/2018 7,117 7,079 -0,40 7,181 7,079 11.774.660
16/11/2018 7,138 7,108 -0,04 7,157 7,058 16.213.354
15/11/2018 7,131 7,110 0,07 7,212 7,057 13.820.825

Mas noticias

publicidad
publicidad