Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,03-0,36 %
7,22

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
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 -0,30 7,383 7,200 15.487.700
17/06/2019 7,470 7,384 -0,81 7,493 7,384 10.686.198
14/06/2019 7,499 7,444 -0,60 7,500 7,418 8.064.599
13/06/2019 7,537 7,489 -1,34 7,590 7,475 12.099.148
12/06/2019 7,497 7,591 0,85 7,592 7,495 9.904.748
11/06/2019 7,455 7,527 0,91 7,543 7,445 18.338.492
10/06/2019 7,490 7,459 -0,15 7,493 7,448 5.066.296
07/06/2019 7,407 7,470 0,97 7,472 7,359 11.314.936
06/06/2019 7,407 7,398 0,05 7,457 7,383 11.902.747
05/06/2019 7,363 7,394 1,05 7,410 7,326 10.406.420
04/06/2019 7,182 7,317 1,70 7,365 7,169 16.861.053
03/06/2019 7,133 7,195 0,24 7,195 7,095 9.366.652
31/05/2019 7,150 7,178 -0,53 7,213 7,140 10.765.837
30/05/2019 7,213 7,216 0,36 7,258 7,188 5.815.231
29/05/2019 7,185 7,190 -0,85 7,203 7,131 8.392.067
28/05/2019 7,236 7,252 0,12 7,252 7,175 13.433.880
27/05/2019 7,223 7,243 0,54 7,286 7,223 3.881.805
24/05/2019 7,203 7,204 0,28 7,256 7,185 8.483.249
23/05/2019 7,165 7,184 -0,61 7,227 7,152 12.140.710
22/05/2019 7,166 7,228 0,36 7,253 7,159 10.025.379
21/05/2019 7,185 7,202 0,35 7,252 7,151 9.896.295
20/05/2019 7,177 7,177 0,01 7,244 7,142 11.692.269
17/05/2019 7,190 7,176 -0,57 7,233 7,134 15.120.777
16/05/2019 7,150 7,217 0,94 7,222 7,120 10.536.685
15/05/2019 7,130 7,150 0,55 7,158 7,042 9.771.063
14/05/2019 7,060 7,111 1,24 7,122 7,037 12.160.886
13/05/2019 7,120 7,024 -1,17 7,120 6,975 14.166.280
10/05/2019 7,148 7,107 -0,17 7,229 7,000 14.970.238
09/05/2019 7,150 7,119 -0,85 7,177 7,093 12.336.148
08/05/2019 7,220 7,180 -0,57 7,270 7,164 15.493.591
07/05/2019 7,313 7,221 -0,92 7,347 7,190 10.852.019
06/05/2019 7,229 7,288 -0,07 7,303 7,210 7.804.040
03/05/2019 7,331 7,293 -0,38 7,353 7,260 7.199.626
02/05/2019 7,380 7,321 -1,49 7,452 7,297 13.596.708
30/04/2019 7,423 7,432 -1,04 7,441 7,341 13.176.752
29/04/2019 7,450 7,510 0,63 7,510 7,411 6.845.307
26/04/2019 7,400 7,463 1,07 7,486 7,351 10.604.707
25/04/2019 7,325 7,384 0,56 7,388 7,301 9.907.893
24/04/2019 7,400 7,343 -1,20 7,424 7,310 11.462.710
23/04/2019 7,497 7,432 -1,01 7,508 7,415 8.444.786
18/04/2019 7,485 7,508 0,11 7,536 7,442 10.684.913
17/04/2019 7,440 7,500 1,30 7,530 7,391 9.387.389
16/04/2019 7,450 7,404 -0,84 7,489 7,404 8.445.637
15/04/2019 7,450 7,467 0,47 7,496 7,444 9.003.026
12/04/2019 7,430 7,432 -0,05 7,502 7,387 10.613.193
11/04/2019 7,420 7,436 0,57 7,437 7,363 9.182.072
10/04/2019 7,384 7,394 0,08 7,437 7,376 7.354.787
09/04/2019 7,421 7,388 -0,43 7,456 7,382 10.095.086
08/04/2019 7,490 7,420 -1,17 7,502 7,390 11.728.386
05/04/2019 7,640 7,508 -1,47 7,650 7,471 13.272.453
04/04/2019 7,556 7,620 0,89 7,635 7,534 8.579.532
03/04/2019 7,554 7,553 0,91 7,565 7,491 11.305.219
02/04/2019 7,489 7,485 -0,35 7,520 7,420 10.106.495
01/04/2019 7,478 7,511 0,56 7,530 7,435 10.501.918
29/03/2019 7,411 7,469 1,04 7,469 7,330 12.792.924
28/03/2019 7,590 7,392 -2,61 7,610 7,392 13.674.292
27/03/2019 7,607 7,590 0,21 7,639 7,519 9.665.115
26/03/2019 7,558 7,574 0,40 7,595 7,495 8.711.496
25/03/2019 7,591 7,544 -0,74 7,643 7,531 12.062.390
22/03/2019 7,769 7,600 -1,77 7,785 7,600 11.680.722
21/03/2019 7,727 7,737 0,18 7,782 7,701 10.749.385
20/03/2019 7,815 7,723 -1,40 7,870 7,723 9.609.928
19/03/2019 7,850 7,833 0,10 7,900 7,810 8.863.005
18/03/2019 7,815 7,825 0,18 7,875 7,797 10.241.153
15/03/2019 7,613 7,811 2,65 7,825 7,603 34.808.494
14/03/2019 7,600 7,609 0,20 7,709 7,582 11.640.357
13/03/2019 7,570 7,594 0,32 7,619 7,550 10.539.993
12/03/2019 7,620 7,570 -0,86 7,640 7,530 10.633.336
11/03/2019 7,619 7,636 0,79 7,642 7,572 8.431.332
08/03/2019 7,525 7,576 0,26 7,617 7,514 12.095.495
07/03/2019 7,550 7,556 0,39 7,677 7,539 14.988.525
06/03/2019 7,486 7,527 0,49 7,550 7,483 9.656.848
05/03/2019 7,429 7,490 0,89 7,556 7,428 11.614.079
04/03/2019 7,521 7,424 -0,74 7,538 7,410 9.422.535
01/03/2019 7,602 7,479 -1,45 7,617 7,479 12.146.810
28/02/2019 7,490 7,589 0,68 7,595 7,471 13.273.330
27/02/2019 7,592 7,538 -0,82 7,600 7,511 9.725.627
26/02/2019 7,674 7,600 -1,36 7,675 7,542 10.644.223
25/02/2019 7,770 7,705 -0,81 7,828 7,705 12.982.315
22/02/2019 7,796 7,768 -0,06 7,838 7,686 14.709.237
21/02/2019 7,780 7,773 1,21 7,830 7,710 14.068.299
20/02/2019 7,593 7,680 1,05 7,683 7,575 10.367.920
19/02/2019 7,578 7,600 0,50 7,635 7,523 8.348.956
18/02/2019 7,516 7,562 0,83 7,597 7,504 7.325.489
15/02/2019 7,322 7,500 2,53 7,512 7,303 13.239.750
14/02/2019 7,417 7,315 -0,69 7,424 7,305 9.915.268
13/02/2019 7,346 7,366 0,19 7,379 7,300 8.205.768
12/02/2019 7,427 7,352 0,04 7,440 7,333 10.314.408
11/02/2019 7,335 7,349 0,57 7,414 7,320 8.359.330
08/02/2019 7,399 7,307 -1,76 7,418 7,236 14.919.183
07/02/2019 7,580 7,438 -2,31 7,603 7,437 11.142.787
06/02/2019 7,592 7,614 0,07 7,650 7,560 7.409.072
05/02/2019 7,464 7,609 2,00 7,609 7,435 11.391.611
04/02/2019 7,535 7,460 -0,88 7,572 7,405 10.527.432
01/02/2019 7,512 7,526 0,41 7,558 7,450 11.568.160
31/01/2019 7,594 7,495 -1,15 7,630 7,446 21.178.901
30/01/2019 7,618 7,582 -0,63 7,636 7,506 13.873.026
29/01/2019 7,696 7,630 -0,68 7,720 7,628 10.806.913
28/01/2019 7,701 7,682 -0,41 7,753 7,651 8.268.565
25/01/2019 7,779 7,714 -0,23 7,783 7,688 10.010.892
24/01/2019 7,736 7,732 0,05 7,791 7,657 9.274.518
23/01/2019 7,689 7,728 0,51 7,798 7,645 12.448.073
22/01/2019 7,700 7,689 -0,19 7,746 7,642 12.081.636
21/01/2019 7,669 7,704 0,22 7,704 7,606 6.716.513
18/01/2019 7,617 7,687 1,59 7,716 7,581 15.133.420
17/01/2019 7,582 7,567 -0,67 7,634 7,538 9.947.064
16/01/2019 7,631 7,618 0,33 7,653 7,554 13.468.947
15/01/2019 7,680 7,593 -0,42 7,697 7,524 11.960.566
14/01/2019 7,627 7,625 -0,59 7,651 7,559 9.043.724
11/01/2019 7,648 7,670 0,12 7,695 7,640 9.298.846
10/01/2019 7,525 7,661 1,78 7,661 7,511 11.584.161
09/01/2019 7,728 7,527 -2,04 7,752 7,527 20.827.947
08/01/2019 7,712 7,684 -0,16 7,750 7,628 13.297.066
07/01/2019 7,660 7,696 0,90 7,706 7,613 11.858.461
04/01/2019 7,564 7,627 1,30 7,699 7,526 13.024.358
03/01/2019 7,376 7,529 1,66 7,573 7,360 12.594.021
02/01/2019 7,299 7,406 0,91 7,420 7,227 8.769.407
31/12/2018 7,374 7,339 -0,53 7,429 7,335 5.356.504
28/12/2018 7,309 7,378 0,93 7,415 7,292 12.602.542
27/12/2018 7,363 7,310 -1,02 7,400 7,222 18.427.348
24/12/2018 7,406 7,385 -1,42 7,440 7,361 5.316.849
21/12/2018 7,482 7,491 -0,16 7,513 7,374 29.353.966
20/12/2018 7,500 7,503 -1,28 7,580 7,458 17.324.724
19/12/2018 7,491 7,600 1,71 7,631 7,490 15.047.398
18/12/2018 7,679 7,472 -2,03 7,679 7,471 22.122.255
17/12/2018 7,601 7,627 0,46 7,713 7,575 13.440.977
14/12/2018 7,571 7,592 -0,50 7,629 7,506 14.925.522
13/12/2018 7,649 7,630 1,12 7,727 7,613 20.488.800
12/12/2018 7,448 7,545 1,56 7,598 7,437 14.900.128
11/12/2018 7,415 7,429 0,75 7,551 7,373 18.009.727
10/12/2018 7,446 7,374 -1,47 7,490 7,328 11.937.129
07/12/2018 7,434 7,484 1,01 7,569 7,423 12.792.841
06/12/2018 7,601 7,409 -3,23 7,615 7,370 17.698.798
05/12/2018 7,591 7,656 -0,37 7,695 7,552 12.520.779
04/12/2018 7,718 7,684 -0,92 7,760 7,677 16.223.196
03/12/2018 7,839 7,756 0,39 7,853 7,743 16.411.776
30/11/2018 7,631 7,725 1,59 7,739 7,619 26.685.034
29/11/2018 7,648 7,605 0,33 7,715 7,586 13.221.899
28/11/2018 7,552 7,579 1,04 7,640 7,537 16.947.191
27/11/2018 7,466 7,501 0,56 7,574 7,449 14.703.657
26/11/2018 7,218 7,459 4,38 7,510 7,218 24.050.752
23/11/2018 7,112 7,147 0,59 7,171 7,092 7.926.440
22/11/2018 7,211 7,105 -1,53 7,212 7,105 9.496.701
21/11/2018 7,172 7,215 1,05 7,303 7,143 13.589.729
20/11/2018 7,265 7,140 -1,87 7,269 7,114 18.554.997
19/11/2018 7,315 7,276 -0,40 7,380 7,276 11.774.660
16/11/2018 7,337 7,305 -0,04 7,356 7,255 16.213.354
15/11/2018 7,330 7,308 0,07 7,413 7,254 13.820.825
14/11/2018 7,279 7,303 -0,25 7,373 7,253 11.162.618
13/11/2018 7,277 7,322 1,14 7,341 7,269 12.372.666
12/11/2018 7,299 7,239 -0,54 7,317 7,236 11.147.670
09/11/2018 7,313 7,278 -0,57 7,327 7,259 13.045.880
08/11/2018 7,257 7,320 0,94 7,343 7,254 11.801.319
07/11/2018 7,227 7,252 1,42 7,285 7,214 10.180.113
06/11/2018 7,231 7,150 -1,20 7,234 7,088 13.003.873
05/11/2018 7,166 7,237 0,99 7,279 7,166 10.106.367
02/11/2018 7,226 7,166 0,10 7,230 7,134 15.041.400
01/11/2018 7,071 7,159 1,51 7,221 7,053 16.124.981
31/10/2018 7,026 7,053 2,80 7,137 6,938 32.587.626
30/10/2018 6,853 6,861 0,27 6,876 6,792 11.493.474
29/10/2018 6,710 6,843 2,54 6,881 6,699 18.625.593
26/10/2018 6,703 6,673 -1,20 6,734 6,602 16.416.409
25/10/2018 6,669 6,754 0,99 6,819 6,669 19.924.200
24/10/2018 6,734 6,688 -0,29 6,824 6,688 16.918.812
23/10/2018 6,708 6,707 -0,82 6,756 6,678 17.843.147
22/10/2018 6,872 6,763 -0,46 6,885 6,755 10.406.869
19/10/2018 6,724 6,794 1,41 6,825 6,654 25.417.742
18/10/2018 6,786 6,699 -1,08 6,880 6,699 23.504.473
17/10/2018 6,860 6,772 -1,12 6,888 6,732 19.718.256
16/10/2018 6,897 6,849 -0,18 6,938 6,849 10.250.423
15/10/2018 6,769 6,862 1,32 6,876 6,737 10.553.672
12/10/2018 6,889 6,772 -0,90 6,900 6,735 13.654.059
11/10/2018 6,818 6,834 -1,02 6,957 6,773 22.121.094
10/10/2018 6,829 6,904 1,10 6,961 6,784 19.844.362
09/10/2018 6,821 6,829 0,43 6,860 6,724 12.039.098
08/10/2018 6,738 6,800 0,84 6,825 6,714 13.208.524
05/10/2018 6,769 6,743 -0,57 6,803 6,714 10.335.777
04/10/2018 6,742 6,782 0,62 6,841 6,700 13.559.508
03/10/2018 6,665 6,740 2,43 6,771 6,625 13.508.632
02/10/2018 6,620 6,580 -1,10 6,630 6,569 14.808.216
01/10/2018 6,654 6,654 0,15 6,731 6,624 10.299.650
28/09/2018 6,733 6,644 -1,94 6,733 6,585 16.397.330
27/09/2018 6,699 6,775 0,94 6,803 6,631 12.709.168
26/09/2018 6,638 6,712 1,59 6,721 6,599 11.782.231
25/09/2018 6,654 6,607 -0,73 6,727 6,607 11.382.593
24/09/2018 6,655 6,655 -0,31 6,693 6,622 11.501.663
21/09/2018 6,704 6,676 -0,12 6,799 6,629 41.965.742
20/09/2018 6,524 6,684 2,39 6,700 6,524 21.432.809
19/09/2018 6,529 6,528 -0,12 6,560 6,456 14.548.799
18/09/2018 6,466 6,536 1,12 6,536 6,443 13.414.491
17/09/2018 6,492 6,464 -0,73 6,577 6,460 13.498.643
14/09/2018 6,532 6,511 -0,09 6,548 6,490 8.859.456
13/09/2018 6,497 6,517 0,09 6,574 6,444 10.952.326
12/09/2018 6,555 6,511 -1,62 6,578 6,424 20.109.041
11/09/2018 6,657 6,618 -0,21 6,665 6,557 11.267.447
10/09/2018 6,601 6,632 0,46 6,688 6,557 11.427.065
07/09/2018 6,606 6,602 0,49 6,661 6,545 13.634.007
06/09/2018 6,578 6,570 -0,87 6,605 6,495 15.647.525
05/09/2018 6,714 6,627 -1,80 6,727 6,619 17.135.468
04/09/2018 6,857 6,749 -1,13 6,857 6,717 13.044.549
03/09/2018 6,816 6,826 0,26 6,833 6,772 8.281.289
31/08/2018 6,918 6,808 -1,69 6,918 6,782 24.655.277
30/08/2018 7,062 6,925 -2,11 7,065 6,906 20.331.423
29/08/2018 7,092 7,074 -0,10 7,102 7,031 9.128.674
28/08/2018 7,170 7,081 -1,01 7,170 7,081 10.279.791
27/08/2018 7,186 7,153 0,19 7,187 7,130 4.852.991
24/08/2018 7,146 7,140 -0,08 7,185 7,131 5.990.532
23/08/2018 7,169 7,146 -0,10 7,210 7,127 6.174.671
22/08/2018 7,162 7,152 -0,01 7,225 7,113 10.697.447
21/08/2018 7,141 7,153 0,22 7,207 7,123 6.650.699
20/08/2018 7,140 7,138 0,16 7,172 7,094 7.847.613
17/08/2018 7,213 7,126 -1,03 7,243 7,080 15.790.914
16/08/2018 7,229 7,200 0,23 7,237 7,154 8.863.096
15/08/2018 7,259 7,184 -0,83 7,262 7,133 11.840.053
14/08/2018 7,297 7,244 -0,25 7,330 7,231 8.800.225
13/08/2018 7,244 7,263 -0,23 7,282 7,185 10.065.842
10/08/2018 7,367 7,279 -1,63 7,389 7,237 15.041.460
09/08/2018 7,434 7,400 -0,47 7,434 7,356 6.918.099
08/08/2018 7,450 7,435 -0,34 7,489 7,366 7.396.538
07/08/2018 7,431 7,460 0,54 7,491 7,409 7.434.362
06/08/2018 7,440 7,420 -0,09 7,480 7,367 7.637.348
03/08/2018 7,401 7,427 0,34 7,439 7,341 7.225.833
02/08/2018 7,447 7,402 -0,85 7,475 7,344 14.925.290
01/08/2018 7,474 7,465 -0,39 7,531 7,430 8.303.535
31/07/2018 7,508 7,494 -0,25 7,580 7,484 13.866.674
30/07/2018 7,467 7,513 0,57 7,541 7,455 11.108.692
27/07/2018 7,427 7,470 0,48 7,544 7,424 10.594.693
26/07/2018 7,261 7,434 3,50 7,489 7,243 26.955.650
25/07/2018 7,199 7,183 -0,23 7,240 7,159 9.665.947
24/07/2018 7,228 7,199 0,05 7,255 7,176 9.744.779

Mas noticias

publicidad
publicidad