23 de Mayo, 23:14 pm

Finanzas.com

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,49-4,90 %
9,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 9,830 9,990 1,77 9,990 9,765 24.899.622
21/05/2012 9,940 9,816 -1,04 9,980 9,716 35.901.812
18/05/2012 9,800 9,919 3,93 10,025 9,702 67.425.831
17/05/2012 9,566 9,544 -0,38 9,647 9,409 24.989.582
16/05/2012 9,530 9,580 -0,28 9,787 9,427 28.122.124
15/05/2012 9,850 9,607 -1,93 9,913 9,539 25.676.675
14/05/2012 9,949 9,796 -2,51 9,958 9,719 27.309.429
11/05/2012 9,895 10,048 -1,32 10,070 9,778 43.785.482
10/05/2012 9,985 10,183 2,91 10,250 9,926 46.435.690
09/05/2012 10,102 9,895 -1,61 10,111 9,746 35.623.656
08/05/2012 10,039 10,057 0,31 10,363 9,922 30.657.328
07/05/2012 9,625 10,025 2,67 10,057 9,526 18.419.119
04/05/2012 9,625 9,764 1,64 9,958 9,580 25.348.232
03/05/2012 9,593 9,607 0,14 9,850 9,553 35.041.852
02/05/2012 9,994 9,593 -3,13 10,111 9,508 28.343.211
30/04/2012 10,228 9,904 -2,70 10,255 9,850 18.340.740
27/04/2012 9,895 10,178 1,71 10,214 9,769 19.034.981
26/04/2012 10,106 10,007 -1,50 10,201 9,913 18.572.467
25/04/2012 9,967 10,160 2,22 10,272 9,953 19.213.416
24/04/2012 9,715 9,940 2,74 9,976 9,688 18.310.273
23/04/2012 9,836 9,674 -2,76 9,841 9,625 21.106.632
20/04/2012 9,751 9,949 2,74 10,003 9,620 52.713.823
19/04/2012 10,030 9,683 -2,84 10,115 9,674 33.528.184
18/04/2012 10,322 9,967 -4,15 10,389 9,967 25.133.691
17/04/2012 10,075 10,398 2,85 10,398 10,003 22.785.025
16/04/2012 10,142 10,111 -0,18 10,259 10,057 16.550.128
13/04/2012 10,389 10,129 -2,97 10,430 10,048 24.738.381
12/04/2012 10,605 10,439 -1,49 10,628 10,313 22.119.523
11/04/2012 10,434 10,596 1,99 10,605 10,344 25.010.686
10/04/2012 10,596 10,389 -2,90 10,677 10,389 25.576.687
05/04/2012 10,731 10,700 0,25 10,772 10,497 21.105.007
04/04/2012 10,821 10,673 -1,45 10,884 10,632 28.883.166
03/04/2012 11,055 10,830 -2,47 11,168 10,830 18.744.040
02/04/2012 11,073 11,105 0,49 11,105 10,889 18.776.851
30/03/2012 10,965 11,051 0,86 11,069 10,911 20.831.229
29/03/2012 11,073 10,956 -0,98 11,150 10,920 25.536.819
28/03/2012 11,253 11,064 -1,40 11,307 11,064 17.736.606
27/03/2012 11,406 11,222 -0,84 11,496 11,213 23.010.089
26/03/2012 11,433 11,316 -0,67 11,433 11,154 17.000.672
23/03/2012 11,514 11,392 -0,94 11,545 11,284 19.337.895
22/03/2012 11,572 11,500 -0,97 11,599 11,383 16.294.804
21/03/2012 11,770 11,613 -0,77 11,806 11,545 16.017.116
20/03/2012 11,676 11,703 0,08 11,842 11,649 20.273.017
19/03/2012 11,523 11,694 1,48 11,694 11,464 12.951.826
16/03/2012 11,401 11,523 0,87 11,523 11,365 38.653.047
15/03/2012 11,379 11,424 0,63 11,424 11,280 25.252.940
14/03/2012 11,428 11,352 0,00 11,550 11,338 19.151.209
13/03/2012 11,213 11,352 2,19 11,352 11,145 15.010.774
12/03/2012 11,267 11,109 -1,47 11,284 11,096 19.300.075
09/03/2012 11,325 11,275 -0,32 11,343 11,226 15.523.444
08/03/2012 11,195 11,311 1,53 11,325 11,082 22.478.410
07/03/2012 11,240 11,141 -0,28 11,244 11,087 29.293.715
06/03/2012 11,500 11,172 -2,85 11,500 11,172 26.540.664
05/03/2012 11,545 11,500 -0,58 11,586 11,415 16.433.173
02/03/2012 11,617 11,568 -0,27 11,622 11,478 14.258.560
01/03/2012 11,514 11,599 0,66 11,622 11,424 14.478.039
29/02/2012 11,631 11,523 -0,47 11,685 11,487 16.916.597
28/02/2012 11,649 11,577 -0,27 11,703 11,496 16.687.740
27/02/2012 11,532 11,608 0,35 11,640 11,509 21.033.184
24/02/2012 11,604 11,568 -0,16 11,644 11,437 28.210.772
23/02/2012 11,716 11,586 -1,34 11,739 11,559 17.744.391
22/02/2012 11,847 11,743 -0,95 11,932 11,712 16.263.333
21/02/2012 11,928 11,856 -0,57 12,013 11,766 22.627.908
20/02/2012 11,820 11,923 1,57 11,923 11,766 14.859.855
17/02/2012 11,707 11,739 1,44 11,802 11,658 26.597.900
16/02/2012 11,671 11,572 -1,38 11,689 11,469 28.550.851
15/02/2012 11,802 11,734 -0,34 11,874 11,703 16.890.569
14/02/2012 11,757 11,775 0,19 11,838 11,658 20.410.977
13/02/2012 11,869 11,752 -0,68 11,905 11,694 23.718.223
10/02/2012 11,964 11,833 -1,46 11,982 11,761 19.770.926
09/02/2012 12,004 12,009 0,19 12,090 11,973 24.641.027
08/02/2012 12,018 11,986 -0,34 12,126 11,923 22.682.535
07/02/2012 12,000 12,027 -0,34 12,054 11,883 22.615.274
06/02/2012 12,072 12,067 -0,41 12,094 11,937 20.496.888
03/02/2012 12,045 12,117 0,19 12,130 11,937 30.977.857
02/02/2012 12,184 12,094 -0,37 12,220 11,991 25.636.828
01/02/2012 12,009 12,139 1,24 12,175 11,995 21.037.532
31/01/2012 11,977 11,991 0,60 12,004 11,910 25.771.790
30/01/2012 11,959 11,919 -0,49 11,986 11,829 26.060.818
27/01/2012 11,982 11,977 -0,41 12,072 11,932 18.284.110
26/01/2012 11,901 12,027 1,67 12,099 11,842 21.922.025
25/01/2012 11,932 11,829 -0,38 11,932 11,707 22.841.020
24/01/2012 11,964 11,874 -1,38 12,000 11,829 22.191.096
23/01/2012 12,018 12,040 0,19 12,121 11,973 14.976.726
20/01/2012 12,188 12,018 -0,93 12,193 11,973 19.429.256
19/01/2012 12,000 12,130 1,62 12,130 11,937 22.300.904
18/01/2012 12,171 11,937 -2,46 12,242 11,937 26.993.576
17/01/2012 12,211 12,238 1,53 12,242 12,081 18.918.452
16/01/2012 11,950 12,054 0,37 12,099 11,905 12.127.591
13/01/2012 12,157 12,009 -0,37 12,220 11,865 23.805.791
12/01/2012 12,072 12,054 0,11 12,251 12,022 20.904.146
11/01/2012 12,018 12,040 0,19 12,161 11,937 18.425.662
10/01/2012 11,802 12,018 2,73 12,094 11,784 20.194.252
09/01/2012 11,761 11,698 -0,31 11,928 11,698 17.919.715
06/01/2012 11,887 11,734 -0,57 12,022 11,707 14.468.346
05/01/2012 12,099 11,802 -2,24 12,099 11,721 17.552.301
04/01/2012 12,337 12,072 -2,11 12,368 11,968 16.081.865
03/01/2012 12,355 12,332 0,37 12,364 12,144 15.830.500
02/01/2012 12,013 12,287 2,05 12,287 12,009 12.236.227
30/12/2011 11,991 12,040 1,36 12,040 11,896 9.783.289
29/12/2011 11,806 11,878 1,46 11,878 11,649 11.514.407
28/12/2011 11,896 11,707 -1,77 11,977 11,694 11.998.063
27/12/2011 11,986 11,919 -0,23 12,040 11,860 8.875.841
23/12/2011 11,964 11,946 0,87 12,009 11,883 10.757.543
22/12/2011 11,712 11,842 1,23 11,851 11,712 14.475.304
21/12/2011 11,986 11,698 -1,33 12,058 11,667 19.331.830
20/12/2011 11,550 11,856 2,21 11,856 11,500 29.264.973
19/12/2011 11,509 11,599 0,47 11,766 11,460 22.241.034
16/12/2011 11,784 11,545 -1,65 11,865 11,545 54.154.330
15/12/2011 11,694 11,739 -0,99 11,806 11,635 41.830.679
14/12/2011 11,968 11,856 -1,79 12,108 11,856 21.710.528
13/12/2011 12,233 12,072 -0,59 12,274 12,000 20.848.209
12/12/2011 12,422 12,144 -2,88 12,454 12,144 20.207.431
09/12/2011 12,188 12,503 1,87 12,503 12,166 32.137.469
08/12/2011 12,598 12,274 -1,83 12,665 12,242 42.828.247
07/12/2011 12,751 12,503 -1,35 12,818 12,341 50.025.501
06/12/2011 12,593 12,674 -0,18 12,710 12,566 15.388.790
05/12/2011 12,665 12,697 1,18 12,733 12,598 19.834.213
02/12/2011 12,575 12,548 0,50 12,719 12,494 23.729.152
01/12/2011 12,539 12,485 -0,71 12,616 12,377 27.087.593
30/11/2011 12,027 12,575 3,56 12,620 11,991 35.019.448
29/11/2011 12,058 12,144 -0,15 12,188 11,919 21.547.866
28/11/2011 11,784 12,161 5,09 12,161 11,712 36.475.575
25/11/2011 11,586 11,572 0,00 11,635 11,334 28.749.806
24/11/2011 11,770 11,572 -0,50 11,802 11,451 33.251.619
23/11/2011 11,833 11,631 -2,49 11,910 11,631 31.352.593
22/11/2011 12,117 11,928 -1,12 12,153 11,887 25.223.397
21/11/2011 12,485 12,063 -3,56 12,499 12,063 24.207.912
18/11/2011 12,323 12,508 0,83 12,607 12,310 40.992.479
17/11/2011 12,364 12,404 0,00 12,503 12,265 23.914.703
16/11/2011 12,202 12,404 1,03 12,530 12,202 22.267.455
15/11/2011 12,395 12,278 -1,48 12,431 12,198 21.255.925
14/11/2011 12,769 12,463 -2,29 12,800 12,440 28.794.610
11/11/2011 12,382 12,755 1,72 12,755 12,206 42.211.125
10/11/2011 12,377 12,539 0,36 12,710 12,377 45.126.274
09/11/2011 12,832 12,494 -1,80 12,881 12,373 40.518.243
08/11/2011 12,737 12,724 0,03 12,962 12,688 27.330.243
07/11/2011 12,818 12,719 -0,63 12,895 12,548 30.957.443
04/11/2011 13,090 12,800 -1,19 13,090 12,702 33.801.711
03/11/2011 12,548 12,954 1,64 13,060 12,510 34.583.710
02/11/2011 12,822 12,745 0,54 12,843 12,480 37.025.810
01/11/2011 12,954 12,676 -3,41 12,954 12,519 42.304.240
31/10/2011 13,346 13,125 -2,22 13,398 13,125 26.704.292
28/10/2011 13,526 13,423 -0,63 13,619 13,342 39.443.836
27/10/2011 13,227 13,508 4,90 13,508 13,142 36.799.981
26/10/2011 12,941 12,877 -0,33 13,142 12,813 29.478.278
25/10/2011 13,031 12,920 -1,34 13,078 12,800 21.543.184
24/10/2011 13,073 13,095 0,75 13,154 12,856 19.649.352
21/10/2011 12,621 12,997 3,85 12,997 12,570 40.251.436
20/10/2011 12,753 12,514 -2,85 12,830 12,514 25.285.894
19/10/2011 12,898 12,881 0,50 12,954 12,783 23.238.121
18/10/2011 12,834 12,817 -0,79 12,856 12,672 18.497.077
17/10/2011 13,142 12,920 -1,01 13,184 12,898 19.364.858
14/10/2011 12,903 13,052 0,92 13,099 12,800 18.915.014
13/10/2011 12,988 12,932 -0,95 13,107 12,817 26.761.876
12/10/2011 12,775 13,056 2,21 13,073 12,655 22.513.745
11/10/2011 12,839 12,775 -0,89 12,839 12,570 26.572.418
10/10/2011 12,800 12,890 1,07 12,898 12,723 20.990.112
07/10/2011 12,693 12,753 0,61 12,851 12,600 24.593.297
06/10/2011 12,459 12,676 2,41 12,676 12,322 27.105.646
05/10/2011 12,224 12,378 3,09 12,378 12,096 30.041.684
04/10/2011 11,947 12,007 -0,49 12,032 11,695 31.337.214
03/10/2011 12,062 12,066 -1,98 12,113 11,960 19.949.458
30/09/2011 12,344 12,309 -0,17 12,344 12,109 24.039.520
29/09/2011 12,041 12,331 1,65 12,369 12,015 24.581.932
28/09/2011 11,985 12,130 -0,25 12,305 11,951 22.423.987
27/09/2011 11,990 12,160 3,04 12,228 11,921 38.895.103
26/09/2011 11,281 11,802 2,67 11,947 11,277 33.225.431
23/09/2011 11,345 11,495 2,63 11,495 11,012 38.902.649
22/09/2011 11,503 11,200 -4,68 11,593 11,115 39.394.177
21/09/2011 11,985 11,751 -1,78 12,007 11,708 19.426.629
20/09/2011 11,644 11,964 1,82 11,964 11,631 24.306.557
19/09/2011 11,798 11,751 -2,34 11,874 11,631 19.984.123
16/09/2011 12,075 12,032 0,79 12,092 11,879 62.387.934
15/09/2011 11,691 11,938 3,78 12,113 11,635 36.703.809
14/09/2011 11,085 11,503 3,02 11,512 11,055 31.261.487
13/09/2011 11,034 11,166 3,11 11,170 10,667 39.132.582
12/09/2011 11,136 10,829 -3,76 11,157 10,795 43.971.944
09/09/2011 11,716 11,251 -4,32 11,785 11,200 27.546.616
08/09/2011 11,580 11,759 1,40 11,879 11,559 20.482.634
07/09/2011 11,554 11,597 2,64 11,657 11,418 28.064.019
06/09/2011 11,490 11,298 -1,89 11,644 11,209 35.420.798
05/09/2011 11,866 11,516 -4,29 11,896 11,516 29.374.153
02/09/2011 12,352 12,032 -3,36 12,361 11,955 24.933.121
01/09/2011 12,395 12,450 0,55 12,523 12,228 28.317.259
31/08/2011 12,118 12,382 3,05 12,442 12,058 24.788.293
30/08/2011 12,083 12,015 -0,14 12,134 11,913 19.492.041
29/08/2011 11,930 12,032 2,25 12,075 11,862 11.769.839
26/08/2011 11,964 11,768 -1,32 12,058 11,529 29.230.689
25/08/2011 12,263 11,925 -1,59 12,263 11,891 19.906.744
24/08/2011 12,075 12,118 0,85 12,186 11,891 18.653.652
23/08/2011 12,041 12,015 0,61 12,267 11,866 18.323.041
22/08/2011 11,588 11,943 2,53 12,113 11,563 23.267.355
19/08/2011 11,870 11,648 -1,80 11,887 11,478 33.794.743
18/08/2011 12,309 11,862 -4,76 12,369 11,699 31.617.312
17/08/2011 12,250 12,455 1,21 12,514 12,134 16.541.516
16/08/2011 12,211 12,305 -0,24 12,314 12,066 17.615.950
15/08/2011 12,339 12,335 0,84 12,374 12,130 13.524.578
12/08/2011 11,725 12,233 4,29 12,233 11,426 35.006.026
11/08/2011 11,665 11,729 3,00 11,789 11,098 64.984.785
10/08/2011 12,331 11,388 -5,69 12,348 11,307 53.186.930
09/08/2011 12,356 12,075 -1,36 12,540 11,746 54.096.948
08/08/2011 12,595 12,241 -2,51 13,009 12,241 43.742.850
05/08/2011 12,352 12,557 0,20 12,886 12,331 48.888.153
04/08/2011 13,095 12,531 -2,88 13,159 12,531 42.260.224
03/08/2011 12,843 12,903 0,00 13,244 12,822 30.417.816
02/08/2011 12,894 12,903 -1,02 13,103 12,877 32.342.408
01/08/2011 13,474 13,035 -1,77 13,474 12,920 37.113.607
29/07/2011 13,227 13,270 -0,61 13,389 13,188 30.884.151
28/07/2011 13,214 13,351 -0,48 13,393 13,125 34.409.566
27/07/2011 13,568 13,415 -1,78 13,602 13,338 24.513.047
26/07/2011 13,628 13,658 0,28 13,709 13,526 17.713.161
25/07/2011 13,875 13,619 -2,12 13,892 13,564 20.662.055
22/07/2011 13,914 13,914 0,34 14,097 13,880 26.391.514
21/07/2011 13,641 13,867 2,33 13,931 13,449 29.386.804
20/07/2011 13,346 13,551 2,32 13,602 13,227 29.220.251
19/07/2011 13,193 13,244 0,78 13,351 13,167 22.639.363
18/07/2011 13,248 13,142 -1,38 13,376 13,082 20.478.495
15/07/2011 13,483 13,325 -1,30 13,504 13,253 25.851.028
14/07/2011 13,444 13,500 -0,88 13,662 13,406 19.921.344
13/07/2011 13,312 13,619 2,11 13,683 13,244 41.789.691
12/07/2011 13,312 13,338 -0,83 13,351 12,860 57.733.600
11/07/2011 13,658 13,449 -2,20 13,688 13,321 35.063.390
08/07/2011 14,191 13,752 -2,63 14,221 13,739 30.586.259
07/07/2011 14,157 14,123 0,09 14,298 14,025 24.169.884
06/07/2011 14,170 14,110 -0,72 14,187 13,999 25.656.087
05/07/2011 14,353 14,212 -1,33 14,370 14,178 19.969.371
04/07/2011 14,533 14,405 -0,62 14,533 14,217 15.085.132
01/07/2011 14,387 14,494 0,74 14,550 14,277 24.616.537
30/06/2011 14,161 14,387 2,12 14,405 14,131 25.885.562
29/06/2011 13,897 14,089 1,79 14,200 13,892 25.231.537
28/06/2011 13,845 13,841 0,06 13,922 13,722 25.959.745
27/06/2011 13,696 13,833 0,65 13,922 13,675 16.795.745
24/06/2011 13,982 13,743 -1,11 14,072 13,679 23.805.448
23/06/2011 14,123 13,897 -1,96 14,123 13,811 22.808.683
22/06/2011 14,174 14,174 0,21 14,242 14,067 19.312.050
21/06/2011 13,986 14,144 1,16 14,174 13,986 23.600.426
20/06/2011 13,991 13,982 -0,67 14,012 13,824 21.809.986
17/06/2011 13,654 14,076 2,58 14,106 13,572 59.544.904
16/06/2011 13,645 13,722 0,38 13,730 13,530 26.353.338
15/06/2011 13,935 13,671 -1,96 13,961 13,654 27.545.470
14/06/2011 13,867 13,944 1,18 13,986 13,858 21.201.327
13/06/2011 13,773 13,782 -0,25 13,875 13,683 19.701.411
10/06/2011 13,982 13,816 -1,49 14,020 13,739 20.742.981
09/06/2011 13,995 14,025 0,37 14,063 13,884 20.239.089
08/06/2011 14,029 13,974 -0,61 14,046 13,944 17.697.674
07/06/2011 14,020 14,059 0,49 14,114 13,956 17.007.936
06/06/2011 14,029 13,991 -0,82 14,076 13,969 18.620.321
03/06/2011 14,183 14,106 -0,21 14,195 13,986 20.380.656
02/06/2011 14,174 14,136 -0,81 14,268 14,102 13.891.582
01/06/2011 14,396 14,251 -1,04 14,486 14,217 21.998.879
31/05/2011 14,242 14,400 1,59 14,417 14,242 27.436.653
30/05/2011 14,161 14,174 0,24 14,200 14,119 10.253.940
27/05/2011 14,208 14,140 0,00 14,298 14,114 21.368.337
26/05/2011 14,259 14,140 -0,66 14,319 14,097 22.953.018
25/05/2011 14,084 14,234 0,51 14,259 14,055 25.449.231

Mas noticias

publicidad