25 de Junio, 04:26 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

0,070,89 %
7,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
18/12/2017 8,072 8,143 1,33 8,169 8,063 14.148.528
15/12/2017 8,006 8,036 0,15 8,083 7,996 44.670.154
14/12/2017 8,135 8,024 -1,29 8,158 8,006 32.149.325
13/12/2017 8,161 8,130 -0,56 8,212 8,130 13.896.281
12/12/2017 8,279 8,175 0,00 8,279 8,135 15.367.872
11/12/2017 8,167 8,175 -0,37 8,186 8,111 16.690.928
08/12/2017 8,250 8,206 0,00 8,265 8,206 10.078.767
07/12/2017 8,128 8,206 0,82 8,268 8,089 13.261.225
06/12/2017 8,091 8,139 -0,05 8,146 8,033 11.669.275
05/12/2017 8,170 8,143 -0,15 8,194 8,105 10.240.535
04/12/2017 8,222 8,155 0,13 8,235 8,145 10.551.999
01/12/2017 8,227 8,145 -0,50 8,230 8,126 12.543.216
30/11/2017 8,238 8,186 -0,66 8,326 8,186 17.364.402
29/11/2017 8,276 8,240 0,23 8,306 8,212 11.848.010
28/11/2017 8,132 8,221 1,29 8,243 8,102 9.110.095
27/11/2017 8,115 8,116 -0,06 8,180 8,084 8.532.193
24/11/2017 8,115 8,121 0,16 8,162 8,088 6.926.668
23/11/2017 8,086 8,108 0,31 8,167 8,083 7.418.776
22/11/2017 8,110 8,083 -0,22 8,162 8,083 9.961.291
21/11/2017 8,150 8,101 -0,71 8,189 8,080 12.239.388
20/11/2017 8,116 8,159 0,53 8,234 8,093 10.195.794
17/11/2017 8,171 8,116 -0,41 8,174 8,069 15.298.976
16/11/2017 8,169 8,150 0,54 8,265 8,125 12.730.230
15/11/2017 8,038 8,106 0,54 8,112 8,012 12.860.767
14/11/2017 8,143 8,062 -0,67 8,146 8,041 10.484.579
13/11/2017 8,238 8,116 -0,93 8,240 8,051 12.732.511
10/11/2017 8,265 8,193 -0,68 8,287 8,185 10.456.402
09/11/2017 8,296 8,249 -0,60 8,333 8,206 13.397.323
08/11/2017 8,378 8,298 -0,64 8,390 8,278 11.404.133
07/11/2017 8,452 8,351 -0,60 8,521 8,303 13.215.303
06/11/2017 8,456 8,402 -0,66 8,456 8,356 9.827.442
03/11/2017 8,598 8,458 -1,54 8,598 8,407 17.520.816
02/11/2017 8,619 8,590 -0,12 8,679 8,533 10.301.043
01/11/2017 8,638 8,601 0,39 8,669 8,556 13.252.547
31/10/2017 8,499 8,567 1,16 8,609 8,443 17.626.579
30/10/2017 8,419 8,469 2,43 8,502 8,371 18.226.629
27/10/2017 8,372 8,269 -1,22 8,406 8,237 19.097.422
26/10/2017 8,324 8,370 -0,55 8,524 8,181 39.944.982
25/10/2017 8,428 8,417 0,26 8,523 8,397 14.126.746
24/10/2017 8,384 8,395 -0,15 8,472 8,360 10.939.776
23/10/2017 8,447 8,408 -0,29 8,482 8,376 8.138.729
20/10/2017 8,447 8,432 0,43 8,452 8,371 15.591.231
19/10/2017 8,481 8,396 -1,56 8,524 8,385 18.697.455
18/10/2017 8,577 8,529 -0,10 8,577 8,449 15.664.844
17/10/2017 8,576 8,538 -0,75 8,637 8,524 15.481.722
16/10/2017 8,742 8,603 -1,75 8,742 8,585 10.511.328
13/10/2017 8,743 8,756 0,44 8,760 8,695 7.814.769
12/10/2017 8,755 8,718 -0,61 8,780 8,686 8.317.308
11/10/2017 8,695 8,771 2,30 8,811 8,657 23.940.822
10/10/2017 8,593 8,574 -0,81 8,625 8,533 10.221.783
09/10/2017 8,574 8,644 0,96 8,673 8,562 9.447.171
06/10/2017 8,541 8,563 -0,21 8,596 8,487 10.550.693
05/10/2017 8,317 8,581 2,94 8,618 8,306 20.597.290
04/10/2017 8,571 8,335 -2,70 8,571 8,300 22.482.598
03/10/2017 8,614 8,566 -0,51 8,638 8,508 9.644.835
02/10/2017 8,662 8,610 -1,53 8,701 8,566 17.273.342
29/09/2017 8,778 8,744 0,09 8,785 8,646 17.756.205
28/09/2017 8,790 8,737 -0,66 8,797 8,723 11.052.050
27/09/2017 8,685 8,795 3,02 8,814 8,642 23.669.168
26/09/2017 8,584 8,537 -0,34 8,619 8,507 10.826.253
25/09/2017 8,600 8,566 -0,46 8,639 8,543 11.221.355
22/09/2017 8,602 8,606 -0,30 8,626 8,546 12.602.488
21/09/2017 8,695 8,632 -0,72 8,711 8,594 10.336.512
20/09/2017 8,736 8,695 -0,52 8,799 8,658 9.370.275
19/09/2017 8,704 8,740 0,32 8,775 8,679 11.361.445
18/09/2017 8,676 8,713 0,74 8,764 8,667 22.441.036
15/09/2017 8,639 8,649 0,08 8,673 8,601 27.135.829
14/09/2017 8,673 8,643 -0,46 8,673 8,578 9.252.615
13/09/2017 8,634 8,682 0,26 8,700 8,598 12.749.422
12/09/2017 8,720 8,660 -0,24 8,723 8,638 9.468.246
11/09/2017 8,568 8,681 1,88 8,700 8,554 14.042.445
08/09/2017 8,467 8,521 0,38 8,538 8,460 8.011.286
07/09/2017 8,466 8,488 0,67 8,509 8,410 15.954.151
06/09/2017 8,428 8,432 -0,39 8,482 8,401 10.507.511
05/09/2017 8,524 8,466 -0,60 8,559 8,454 11.961.010
04/09/2017 8,537 8,517 -1,14 8,558 8,467 10.396.626
01/09/2017 8,618 8,615 -0,03 8,688 8,615 7.554.046
31/08/2017 8,577 8,618 0,61 8,636 8,574 11.498.357
30/08/2017 8,585 8,565 0,32 8,612 8,539 9.035.874
29/08/2017 8,562 8,538 -0,64 8,567 8,396 15.334.972
28/08/2017 8,638 8,593 -0,88 8,680 8,593 5.385.297
25/08/2017 8,657 8,669 0,22 8,700 8,620 7.655.468
24/08/2017 8,652 8,650 0,12 8,721 8,650 9.355.886
23/08/2017 8,704 8,640 -0,89 8,743 8,630 8.996.324
22/08/2017 8,742 8,718 0,39 8,755 8,682 6.664.401
21/08/2017 8,723 8,683 -0,53 8,769 8,682 7.006.417
18/08/2017 8,709 8,730 -0,69 8,758 8,661 10.919.816
17/08/2017 8,932 8,791 -1,43 8,936 8,779 8.998.224
16/08/2017 8,951 8,918 -0,03 8,969 8,905 6.917.346
15/08/2017 9,022 8,921 -0,66 9,062 8,914 5.465.477
14/08/2017 8,835 8,980 2,66 8,992 8,810 9.576.121
11/08/2017 8,955 8,747 -2,74 9,002 8,721 16.093.368
10/08/2017 9,147 8,994 -1,82 9,195 8,957 11.667.757
09/08/2017 9,266 9,160 -1,93 9,298 9,150 10.159.723
08/08/2017 9,228 9,340 1,23 9,377 9,173 9.820.396
07/08/2017 9,230 9,227 -0,08 9,256 9,190 5.470.061
04/08/2017 9,018 9,234 2,29 9,248 9,012 10.132.714
03/08/2017 9,031 9,028 -0,34 9,031 8,935 9.310.667
02/08/2017 9,175 9,058 -1,43 9,222 9,022 9.107.738
01/08/2017 9,279 9,190 1,05 9,279 9,092 9.646.699
31/07/2017 9,172 9,094 -0,64 9,242 9,075 13.519.862
28/07/2017 9,330 9,153 -1,72 9,337 9,149 12.324.320
27/07/2017 9,085 9,313 3,48 9,388 9,078 22.240.129
26/07/2017 8,847 9,000 1,38 9,010 8,847 10.060.876
25/07/2017 8,847 8,877 0,27 9,027 8,847 9.610.485
24/07/2017 8,828 8,854 0,24 8,914 8,769 8.808.203
21/07/2017 8,923 8,833 -1,07 9,012 8,801 13.834.811
20/07/2017 8,913 8,928 0,67 8,994 8,853 11.437.235
19/07/2017 8,846 8,869 0,34 8,875 8,765 13.476.182
18/07/2017 8,884 8,838 -0,60 8,953 8,838 9.262.263
17/07/2017 8,841 8,892 0,57 8,911 8,838 8.099.440
14/07/2017 8,895 8,841 -0,47 8,956 8,833 10.364.494
13/07/2017 8,723 8,883 2,17 8,892 8,695 17.859.123
12/07/2017 8,628 8,695 1,34 8,705 8,582 11.721.154
11/07/2017 8,576 8,580 0,06 8,631 8,562 12.047.013
10/07/2017 8,597 8,575 -0,41 8,609 8,491 14.171.130
07/07/2017 8,571 8,610 0,49 8,610 8,508 11.233.908
06/07/2017 8,610 8,568 -0,21 8,624 8,503 14.930.095
05/07/2017 8,695 8,586 -1,36 8,721 8,586 11.266.526
04/07/2017 8,749 8,704 -0,86 8,749 8,685 7.673.585
03/07/2017 8,673 8,780 2,11 8,784 8,647 11.965.781
30/06/2017 8,631 8,598 -0,68 8,720 8,571 16.175.950
29/06/2017 8,799 8,657 -1,23 8,831 8,610 17.239.598
28/06/2017 8,911 8,764 -2,06 8,920 8,764 23.339.124
27/06/2017 9,010 8,949 -1,24 9,042 8,949 12.962.768

Mas noticias

publicidad
publicidad