Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

0,000,00 %
11,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/04/2014 11,730 11,755 1,51 11,790 11,655 12.894.532
15/04/2014 11,640 11,580 -0,52 11,770 11,510 16.564.234
14/04/2014 11,450 11,640 1,39 11,660 11,350 16.067.545
11/04/2014 11,580 11,480 -1,46 11,635 11,385 16.668.881
10/04/2014 11,800 11,650 -1,02 11,840 11,605 14.518.701
09/04/2014 11,630 11,770 0,94 11,890 11,610 16.972.861
08/04/2014 11,765 11,660 -0,51 11,785 11,565 12.576.355
07/04/2014 11,600 11,720 0,43 11,755 11,570 12.965.542
04/04/2014 11,650 11,670 0,52 11,715 11,585 12.169.593
03/04/2014 11,530 11,610 0,96 11,690 11,485 16.923.766
02/04/2014 11,500 11,500 -0,13 11,565 11,440 9.609.823
01/04/2014 11,480 11,515 0,26 11,545 11,465 12.471.349
31/03/2014 11,495 11,485 0,13 11,595 11,465 14.355.817
28/03/2014 11,255 11,470 2,37 11,480 11,230 16.479.504
27/03/2014 11,050 11,205 0,90 11,245 11,045 23.013.032
26/03/2014 11,030 11,105 0,00 11,165 10,940 24.396.056
25/03/2014 11,050 11,105 -0,36 11,165 11,025 21.276.830
24/03/2014 11,150 11,145 -0,13 11,200 11,045 18.874.309
21/03/2014 11,200 11,160 -0,36 11,300 11,145 21.394.637
20/03/2014 11,080 11,200 0,27 11,200 11,040 13.803.946
19/03/2014 11,170 11,170 -0,22 11,220 11,100 10.229.589
18/03/2014 11,090 11,195 0,95 11,270 11,035 14.599.345
17/03/2014 10,940 11,090 1,32 11,100 10,905 19.403.626
14/03/2014 11,010 10,945 -1,22 11,075 10,835 26.787.867
13/03/2014 11,300 11,080 -1,73 11,310 11,080 17.339.204
12/03/2014 11,295 11,275 -0,75 11,335 11,200 15.538.755
11/03/2014 11,445 11,360 -0,48 11,455 11,325 12.403.130
10/03/2014 11,250 11,415 1,02 11,435 11,250 18.461.030
07/03/2014 11,440 11,300 -0,79 11,460 11,250 16.000.077
06/03/2014 11,260 11,390 1,61 11,420 11,245 16.473.591
05/03/2014 11,135 11,210 0,95 11,285 11,115 20.245.487
04/03/2014 11,010 11,105 2,21 11,125 10,920 21.784.679
03/03/2014 10,985 10,865 -2,21 11,000 10,855 28.294.051
28/02/2014 11,210 11,110 -1,20 11,210 11,010 25.502.254
27/02/2014 11,540 11,245 -2,05 11,545 11,110 34.245.929
26/02/2014 11,400 11,480 0,61 11,520 11,365 16.954.632
25/02/2014 11,400 11,410 -0,35 11,455 11,265 15.636.264
24/02/2014 11,355 11,450 0,79 11,460 11,320 14.962.746
21/02/2014 11,355 11,360 0,18 11,390 11,240 10.362.177
20/02/2014 11,235 11,340 -0,18 11,355 11,220 12.938.664
19/02/2014 11,250 11,360 0,62 11,415 11,205 10.521.696
18/02/2014 11,325 11,290 0,00 11,330 11,185 12.492.138
17/02/2014 11,380 11,290 -0,48 11,390 11,280 7.795.524
14/02/2014 11,290 11,345 0,04 11,395 11,230 11.707.505
13/02/2014 11,255 11,340 0,22 11,340 11,170 10.299.171
12/02/2014 11,360 11,315 -0,26 11,360 11,230 11.735.710
11/02/2014 11,340 11,345 0,58 11,390 11,230 11.279.695
10/02/2014 11,470 11,280 -1,18 11,480 11,225 14.976.512
07/02/2014 11,345 11,415 1,11 11,470 11,235 17.031.889
06/02/2014 11,160 11,290 1,67 11,320 11,105 22.622.307
05/02/2014 11,170 11,105 -0,58 11,210 11,000 19.721.590
04/02/2014 11,170 11,170 -0,49 11,280 11,120 15.819.563
03/02/2014 11,430 11,225 -1,88 11,510 11,200 15.109.455
31/01/2014 11,520 11,440 -0,69 11,545 11,270 20.444.217
30/01/2014 11,380 11,520 1,14 11,560 11,330 19.990.558
29/01/2014 11,525 11,390 0,00 11,565 11,235 23.811.130
28/01/2014 11,435 11,390 -0,04 11,480 11,315 17.924.299
27/01/2014 11,550 11,395 -1,34 11,580 11,305 24.902.436
24/01/2014 12,010 11,550 -4,55 12,030 11,465 50.149.266
23/01/2014 12,185 12,100 -0,98 12,275 12,070 19.627.282
22/01/2014 12,395 12,220 -1,21 12,435 12,215 15.391.976
21/01/2014 12,570 12,370 -1,16 12,600 12,355 12.840.330
20/01/2014 12,440 12,515 0,24 12,540 12,390 6.919.638
17/01/2014 12,415 12,485 0,56 12,540 12,380 15.178.268
16/01/2014 12,410 12,415 -0,20 12,475 12,335 11.186.042
15/01/2014 12,350 12,440 1,06 12,500 12,280 18.328.728
14/01/2014 12,140 12,310 0,41 12,310 12,105 10.832.129
13/01/2014 12,160 12,260 0,99 12,295 12,115 12.973.058
10/01/2014 12,090 12,140 1,08 12,195 12,070 13.202.728
09/01/2014 11,985 12,010 0,38 12,170 11,925 15.504.277
08/01/2014 11,895 11,965 0,55 12,000 11,820 15.729.475
07/01/2014 11,670 11,900 1,97 11,935 11,620 23.410.278
06/01/2014 11,635 11,670 -0,09 11,775 11,630 9.457.704
03/01/2014 11,585 11,680 0,69 11,735 11,585 10.049.193
02/01/2014 11,850 11,600 -1,99 11,890 11,590 16.245.025
31/12/2013 11,820 11,835 0,34 11,835 11,760 3.906.099
30/12/2013 11,855 11,795 -0,21 11,895 11,760 14.905.587
27/12/2013 11,795 11,820 0,60 11,835 11,755 11.048.893
24/12/2013 11,725 11,750 0,43 11,755 11,705 4.283.918
23/12/2013 11,650 11,700 0,73 11,700 11,545 10.199.810
20/12/2013 11,605 11,615 0,09 11,695 11,530 42.736.040
19/12/2013 11,500 11,605 1,62 11,620 11,480 18.730.075
18/12/2013 11,355 11,420 0,97 11,440 11,315 17.912.644
17/12/2013 11,370 11,310 -1,01 11,450 11,310 13.392.728
16/12/2013 11,290 11,425 1,42 11,465 11,270 17.301.286
13/12/2013 11,310 11,265 -0,35 11,365 11,210 14.994.875
12/12/2013 11,320 11,305 -0,48 11,470 11,285 13.086.812
11/12/2013 11,470 11,360 -1,13 11,565 11,360 21.319.205
10/12/2013 11,480 11,490 -0,09 11,630 11,465 13.838.342
09/12/2013 11,500 11,500 -0,13 11,560 11,450 17.752.857
06/12/2013 11,510 11,515 0,04 11,570 11,365 23.459.215
05/12/2013 11,650 11,510 -1,50 11,715 11,510 20.283.092
04/12/2013 11,745 11,685 -0,51 11,815 11,620 18.258.732
03/12/2013 11,910 11,745 -1,55 11,920 11,735 27.311.479
02/12/2013 12,120 11,930 -1,49 12,135 11,930 16.390.078
29/11/2013 12,155 12,110 0,00 12,250 12,110 10.615.627
28/11/2013 12,140 12,110 -0,33 12,190 12,070 12.337.182
27/11/2013 12,190 12,150 0,16 12,215 12,105 14.030.498
26/11/2013 12,135 12,130 -0,49 12,210 12,045 16.791.562
25/11/2013 12,260 12,190 -0,33 12,320 12,145 10.847.048
22/11/2013 12,105 12,230 0,82 12,265 12,080 10.407.011
21/11/2013 12,020 12,130 0,33 12,130 11,955 13.375.839
20/11/2013 12,260 12,090 -1,59 12,300 12,060 18.867.936
19/11/2013 12,385 12,285 -1,25 12,420 12,265 11.125.122
18/11/2013 12,295 12,440 1,02 12,535 12,265 17.421.432
15/11/2013 12,245 12,315 0,49 12,440 12,240 17.664.743
14/11/2013 12,400 12,255 -0,20 12,420 12,220 15.934.886
13/11/2013 12,230 12,280 0,04 12,365 12,200 14.797.634
12/11/2013 12,405 12,275 -1,25 12,480 12,255 17.071.546
11/11/2013 12,375 12,430 -0,08 12,485 12,260 11.624.476
08/11/2013 12,200 12,440 0,77 12,620 12,150 25.335.667
07/11/2013 12,530 12,345 -1,79 12,720 12,245 29.027.975
06/11/2013 12,550 12,570 0,96 12,740 12,455 32.057.363
05/11/2013 12,601 12,450 -0,85 12,606 12,372 19.849.890
04/11/2013 12,552 12,557 0,47 12,635 12,504 10.637.496
01/11/2013 12,523 12,499 -1,04 12,606 12,460 13.078.404
31/10/2013 12,411 12,630 1,64 12,630 12,363 19.529.146
30/10/2013 12,611 12,426 -1,54 12,718 12,421 39.789.844
29/10/2013 12,416 12,620 1,64 12,625 12,392 19.311.006
28/10/2013 12,416 12,416 0,43 12,445 12,314 11.921.474
25/10/2013 12,523 12,363 -1,32 12,523 12,299 21.223.386
24/10/2013 12,450 12,528 0,66 12,528 12,401 11.998.936
23/10/2013 12,645 12,445 -2,18 12,645 12,338 29.441.264
22/10/2013 12,727 12,722 -0,19 12,776 12,654 18.158.652
21/10/2013 12,742 12,747 0,58 12,771 12,645 13.356.432
18/10/2013 12,557 12,674 1,20 12,674 12,552 19.373.782
17/10/2013 12,421 12,523 0,51 12,523 12,285 19.737.545
16/10/2013 12,256 12,460 1,34 12,494 12,246 21.578.980
15/10/2013 12,187 12,294 1,24 12,294 12,134 15.718.840
14/10/2013 12,061 12,144 0,44 12,187 12,032 17.777.012
11/10/2013 12,119 12,090 0,12 12,134 11,983 13.647.504
10/10/2013 11,866 12,076 2,56 12,158 11,818 26.062.039
09/10/2013 11,536 11,774 1,68 11,794 11,526 17.678.384
08/10/2013 11,652 11,580 -0,50 11,696 11,502 22.070.682
07/10/2013 11,623 11,638 -0,62 11,643 11,541 12.631.018
04/10/2013 11,492 11,711 2,03 11,735 11,453 15.681.954
03/10/2013 11,555 11,477 -0,04 11,565 11,438 12.430.962
02/10/2013 11,390 11,482 0,85 11,555 11,375 18.481.333
01/10/2013 11,186 11,385 1,69 11,419 11,186 20.687.316
30/09/2013 11,059 11,195 -0,30 11,220 11,059 14.195.762
27/09/2013 11,186 11,229 0,48 11,302 11,142 17.921.940
26/09/2013 11,040 11,176 1,37 11,181 11,011 15.192.347
25/09/2013 10,952 11,025 0,35 11,035 10,845 13.245.539
24/09/2013 10,952 10,986 0,22 10,991 10,860 14.101.351
23/09/2013 10,972 10,962 -0,44 11,059 10,894 14.549.851
20/09/2013 10,981 11,011 -0,40 11,088 10,972 21.749.373
19/09/2013 11,137 11,054 0,31 11,147 11,006 17.730.881
18/09/2013 10,981 11,020 0,53 11,030 10,913 17.112.914
17/09/2013 10,991 10,962 -0,35 11,025 10,869 11.657.102
16/09/2013 10,972 11,001 0,98 11,054 10,918 15.728.148
13/09/2013 10,806 10,894 0,40 10,942 10,762 15.942.323
12/09/2013 10,787 10,850 0,72 10,894 10,685 14.251.807
11/09/2013 10,626 10,772 0,82 10,831 10,621 16.897.025
10/09/2013 10,573 10,685 1,71 10,694 10,553 17.644.066
09/09/2013 10,490 10,505 -0,37 10,534 10,393 10.412.383
06/09/2013 10,325 10,544 1,59 10,544 10,310 19.489.232
05/09/2013 10,232 10,378 1,76 10,378 10,218 29.525.638
04/09/2013 10,232 10,198 0,19 10,257 10,072 14.364.409
03/09/2013 10,164 10,179 0,29 10,281 10,057 11.998.322
02/09/2013 10,091 10,150 1,56 10,218 10,091 15.576.322
30/08/2013 10,116 9,994 -1,68 10,155 9,984 13.247.671
29/08/2013 10,286 10,164 -0,24 10,305 10,121 11.673.026
28/08/2013 10,193 10,189 -0,38 10,232 10,067 17.964.552
27/08/2013 10,422 10,228 -2,46 10,485 10,189 16.341.402
26/08/2013 10,524 10,485 0,23 10,592 10,417 8.243.169
23/08/2013 10,412 10,461 0,56 10,466 10,291 10.505.598
22/08/2013 10,266 10,403 1,14 10,485 10,266 13.782.368
21/08/2013 10,349 10,286 -0,42 10,393 10,198 9.915.305
20/08/2013 10,427 10,330 -1,48 10,442 10,213 14.364.203
19/08/2013 10,670 10,485 -1,87 10,685 10,456 10.994.623
16/08/2013 10,612 10,685 0,78 10,685 10,568 17.213.978
15/08/2013 10,602 10,602 -0,37 10,655 10,466 8.596.340
14/08/2013 10,651 10,641 -0,05 10,675 10,568 9.116.358
13/08/2013 10,607 10,646 0,32 10,680 10,558 8.385.020
12/08/2013 10,655 10,612 -0,46 10,680 10,583 12.703.398
09/08/2013 10,621 10,660 0,32 10,690 10,500 19.318.222
08/08/2013 10,558 10,626 0,60 10,660 10,544 8.697.518
07/08/2013 10,461 10,563 0,74 10,563 10,339 9.163.212
06/08/2013 10,583 10,485 -0,69 10,631 10,422 11.744.321
05/08/2013 10,592 10,558 -0,09 10,617 10,524 6.975.973
02/08/2013 10,583 10,568 0,14 10,592 10,495 9.699.739
01/08/2013 10,451 10,553 1,26 10,553 10,417 13.736.317
31/07/2013 10,354 10,422 -0,05 10,446 10,320 13.345.888
30/07/2013 10,291 10,427 1,47 10,446 10,281 18.031.016
29/07/2013 10,330 10,276 0,05 10,369 10,218 13.004.784
26/07/2013 10,164 10,271 1,15 10,325 10,159 12.565.921
25/07/2013 10,028 10,155 1,61 10,193 9,980 15.123.609
24/07/2013 10,014 9,994 -0,15 10,111 9,843 20.833.230
23/07/2013 9,921 10,009 2,29 10,091 9,907 20.455.592
22/07/2013 9,657 9,785 1,32 9,868 9,572 12.493.926
19/07/2013 9,643 9,658 0,27 9,683 9,552 14.416.023
18/07/2013 9,478 9,631 1,40 9,631 9,456 18.276.412
17/07/2013 9,600 9,498 -0,61 9,678 9,419 15.158.416
16/07/2013 9,676 9,556 -1,06 9,756 9,489 17.949.880
15/07/2013 9,634 9,659 0,41 9,722 9,586 11.953.141
12/07/2013 9,902 9,619 -2,47 9,907 9,522 17.456.001
11/07/2013 9,921 9,863 0,55 9,931 9,800 10.870.090
10/07/2013 9,775 9,809 -0,20 9,848 9,695 12.038.389
09/07/2013 9,804 9,829 0,60 9,921 9,785 14.687.206
08/07/2013 9,651 9,770 1,93 9,834 9,613 13.440.292
05/07/2013 9,814 9,586 -2,13 9,824 9,582 13.077.901
04/07/2013 9,488 9,795 3,62 9,795 9,483 14.671.020
03/07/2013 9,525 9,452 -1,57 9,525 9,302 19.921.725
02/07/2013 9,819 9,603 -1,26 9,819 9,570 15.700.257
01/07/2013 9,691 9,726 1,56 9,780 9,576 12.653.255
28/06/2013 9,775 9,576 -1,14 9,834 9,551 17.244.742
27/06/2013 9,692 9,687 0,12 9,751 9,521 28.216.011
26/06/2013 9,378 9,675 2,81 9,678 9,336 23.612.874
25/06/2013 9,516 9,410 0,64 9,533 9,378 21.754.294
24/06/2013 9,550 9,350 -1,91 9,631 9,308 20.500.374
21/06/2013 9,590 9,532 -0,07 9,694 9,513 42.312.184
20/06/2013 9,756 9,539 -3,43 9,809 9,474 28.608.032
19/06/2013 9,980 9,877 -1,55 10,018 9,848 15.624.708
18/06/2013 9,980 10,033 0,44 10,106 9,911 13.811.198
17/06/2013 10,067 9,989 2,39 10,135 9,931 32.549.293
14/06/2013 9,824 9,756 -0,79 9,882 9,741 20.556.155
13/06/2013 9,824 9,834 -0,88 9,892 9,741 17.049.865
12/06/2013 9,921 9,921 -0,10 10,101 9,882 16.264.156
11/06/2013 9,994 9,931 -1,07 10,028 9,780 24.585.942
10/06/2013 10,135 10,038 -1,10 10,203 10,009 14.310.158
07/06/2013 10,086 10,150 1,02 10,179 10,009 21.957.105
06/06/2013 10,145 10,048 -0,67 10,330 10,048 18.305.023
05/06/2013 10,184 10,116 -1,33 10,286 10,116 22.315.055
04/06/2013 10,266 10,252 0,52 10,310 10,218 9.852.580
03/06/2013 10,247 10,198 -1,09 10,335 10,121 20.285.386
31/05/2013 10,505 10,310 -1,76 10,505 10,310 23.235.098
30/05/2013 10,549 10,495 -1,01 10,573 10,422 16.386.972
29/05/2013 10,699 10,602 -1,27 10,709 10,553 17.218.603
28/05/2013 10,641 10,738 1,52 10,860 10,602 16.622.211
27/05/2013 10,514 10,578 1,40 10,578 10,461 6.488.788
24/05/2013 10,631 10,432 -1,24 10,631 10,359 14.591.461
23/05/2013 10,466 10,563 -1,36 10,617 10,432 15.422.190
22/05/2013 10,728 10,709 0,09 10,782 10,607 11.456.825
21/05/2013 10,792 10,699 -0,86 10,821 10,636 12.660.886
20/05/2013 10,913 10,792 -0,94 10,952 10,685 13.059.969
17/05/2013 10,845 10,894 0,22 10,942 10,797 26.759.282
16/05/2013 10,860 10,869 0,00 10,899 10,826 10.654.744
15/05/2013 10,797 10,869 0,99 10,904 10,685 12.679.438
14/05/2013 10,709 10,762 0,64 10,797 10,597 14.824.747
13/05/2013 10,777 10,694 -1,08 10,821 10,621 23.402.655
10/05/2013 10,797 10,811 0,14 10,933 10,758 22.000.436
09/05/2013 10,860 10,797 -0,67 10,869 10,690 17.125.107
08/05/2013 10,797 10,869 -0,93 10,879 10,743 22.344.282
07/05/2013 11,011 10,972 -0,09 11,059 10,918 13.730.502
06/05/2013 11,064 10,981 -0,53 11,137 10,952 12.794.741
03/05/2013 10,933 11,040 1,52 11,074 10,874 25.442.463
02/05/2013 10,806 10,874 0,36 11,040 10,733 22.433.065
30/04/2013 10,884 10,835 -0,09 10,942 10,767 15.370.212
29/04/2013 10,743 10,845 1,50 10,874 10,743 20.662.717
26/04/2013 10,733 10,685 -1,17 10,777 10,621 18.771.763
25/04/2013 10,855 10,811 -0,13 10,884 10,724 18.549.740
24/04/2013 10,690 10,826 1,74 10,894 10,655 19.750.071
23/04/2013 10,398 10,641 2,10 10,665 10,383 24.477.741
22/04/2013 10,373 10,422 1,28 10,466 10,271 12.089.971
19/04/2013 10,407 10,291 1,00 10,422 10,198 21.478.692
18/04/2013 10,266 10,189 0,14 10,364 10,140 21.437.154

Mas noticias

publicidad