publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,02-0,20 %
9,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/06/2017 9,519 9,496 -0,20 9,526 9,441 9.544.132
22/06/2017 9,500 9,515 -0,16 9,519 9,425 11.024.213
21/06/2017 9,533 9,530 -0,57 9,575 9,456 9.002.907
20/06/2017 9,730 9,585 -1,27 9,760 9,585 11.988.417
19/06/2017 9,662 9,708 0,86 9,788 9,658 11.933.744
16/06/2017 9,536 9,625 0,77 9,650 9,513 41.791.009
15/06/2017 9,683 9,551 -2,05 9,690 9,491 21.815.242
14/06/2017 9,832 9,751 -0,80 9,934 9,751 15.647.144
13/06/2017 9,840 9,830 0,10 9,889 9,787 11.021.599
12/06/2017 9,800 9,820 -0,40 9,820 9,754 10.355.632
09/06/2017 9,850 9,859 -0,15 9,982 9,805 9.959.450
08/06/2017 9,801 9,874 0,55 9,913 9,756 13.349.030
07/06/2017 9,778 9,820 -0,05 9,879 9,726 12.302.891
06/06/2017 9,799 9,825 0,48 9,869 9,752 12.385.217
05/06/2017 9,772 9,778 -0,38 9,815 9,717 7.031.316
02/06/2017 9,801 9,815 0,73 9,923 9,763 11.309.727
01/06/2017 9,751 9,744 0,28 9,753 9,654 11.873.158
31/05/2017 9,787 9,716 -0,64 9,840 9,716 15.195.314
30/05/2017 9,810 9,779 -0,96 9,845 9,761 10.742.509
29/05/2017 9,825 9,874 0,25 9,879 9,799 4.884.603
26/05/2017 9,825 9,850 -0,05 9,854 9,748 7.205.184
25/05/2017 9,810 9,854 0,94 9,889 9,762 8.268.844
24/05/2017 9,775 9,762 -0,49 9,820 9,695 11.528.717
23/05/2017 9,703 9,810 0,74 9,830 9,663 11.365.372
22/05/2017 9,742 9,738 -0,08 9,791 9,632 12.245.700
19/05/2017 9,567 9,746 2,30 9,765 9,507 19.294.628
18/05/2017 9,703 9,526 -1,33 9,703 9,301 32.702.948
17/05/2017 9,810 9,655 -2,17 9,854 9,631 17.779.682
16/05/2017 9,899 9,869 -0,05 9,923 9,869 14.047.767
15/05/2017 9,889 9,874 0,20 9,957 9,810 11.682.700
12/05/2017 9,801 9,854 0,25 9,899 9,626 17.540.184
11/05/2017 10,217 9,830 -4,02 10,237 9,770 41.981.771
10/05/2017 10,251 10,242 0,05 10,251 10,153 12.320.574
09/05/2017 10,286 10,237 -0,24 10,291 10,222 10.515.139
08/05/2017 10,330 10,261 -0,29 10,340 10,212 12.723.496
05/05/2017 10,247 10,291 0,57 10,291 10,173 14.134.493
04/05/2017 10,144 10,232 1,21 10,237 10,129 10.753.837
03/05/2017 10,085 10,109 -0,05 10,119 10,060 8.570.891
02/05/2017 9,987 10,114 1,62 10,144 9,962 11.729.111
28/04/2017 9,997 9,953 -0,59 10,041 9,948 13.371.081
27/04/2017 10,144 10,011 -1,54 10,144 10,011 12.936.405
26/04/2017 10,281 10,168 -1,33 10,300 10,163 14.655.260
25/04/2017 10,291 10,305 0,29 10,349 10,237 12.730.518
24/04/2017 10,340 10,276 3,20 10,359 10,202 25.840.244
21/04/2017 10,046 9,957 -0,83 10,065 9,923 17.058.347
20/04/2017 9,972 10,041 0,24 10,163 9,957 11.950.869
19/04/2017 9,962 10,016 0,69 10,026 9,923 10.053.536
18/04/2017 10,065 9,948 -0,83 10,109 9,913 11.359.170
13/04/2017 10,095 10,031 -0,87 10,124 10,002 9.282.511
12/04/2017 10,193 10,119 -0,58 10,247 10,080 6.745.486
11/04/2017 10,095 10,178 0,34 10,232 10,055 12.463.602
10/04/2017 10,217 10,144 -0,96 10,222 10,144 7.824.130
07/04/2017 10,188 10,242 -0,10 10,242 10,163 8.795.289
06/04/2017 10,168 10,251 0,48 10,291 10,095 10.927.247
05/04/2017 10,261 10,202 -0,29 10,281 10,183 13.201.440
04/04/2017 10,153 10,232 0,48 10,242 10,016 12.550.753
03/04/2017 10,291 10,183 -0,91 10,320 10,183 10.262.936
31/03/2017 10,202 10,276 0,33 10,291 10,163 16.828.187
30/03/2017 10,222 10,242 0,29 10,266 10,193 12.051.727
29/03/2017 10,325 10,212 -0,86 10,340 10,163 12.230.049
28/03/2017 10,291 10,300 0,57 10,305 10,188 10.937.368
27/03/2017 10,158 10,242 0,05 10,256 10,134 10.469.287
24/03/2017 10,305 10,237 -0,67 10,305 10,212 9.352.665
23/03/2017 10,222 10,305 0,77 10,305 10,153 12.191.788
22/03/2017 10,124 10,227 0,77 10,256 10,090 12.609.565
21/03/2017 10,296 10,149 -1,05 10,359 10,114 19.731.620
20/03/2017 10,389 10,256 -1,27 10,403 10,247 11.282.241
17/03/2017 10,242 10,389 1,19 10,418 10,198 28.670.098
16/03/2017 10,163 10,266 2,24 10,266 10,104 16.107.111
15/03/2017 9,957 10,041 0,79 10,046 9,933 12.286.761
14/03/2017 10,065 9,962 -1,36 10,104 9,918 13.959.203
13/03/2017 10,109 10,100 -0,39 10,139 9,957 10.427.081
10/03/2017 10,153 10,139 0,29 10,242 10,109 12.814.350
09/03/2017 10,026 10,109 1,13 10,158 9,977 15.658.042
08/03/2017 9,938 9,997 0,59 10,026 9,908 11.601.758
07/03/2017 9,918 9,938 0,55 9,962 9,884 9.699.037
06/03/2017 9,835 9,884 1,01 9,977 9,801 17.562.036
03/03/2017 9,699 9,785 0,86 9,820 9,673 14.724.671
02/03/2017 9,715 9,702 -0,14 9,737 9,637 11.411.406
01/03/2017 9,556 9,715 2,74 9,715 9,523 19.125.795
28/02/2017 9,428 9,457 0,56 9,516 9,419 19.855.252
27/02/2017 9,458 9,404 -0,16 9,472 9,363 12.063.616
24/02/2017 9,368 9,418 0,97 9,453 9,281 18.878.024
23/02/2017 9,306 9,328 1,80 9,458 9,271 25.196.886
22/02/2017 9,271 9,164 -0,35 9,290 9,125 14.827.210
21/02/2017 9,262 9,196 -0,19 9,271 9,139 12.537.932
20/02/2017 9,198 9,214 0,83 9,245 9,173 11.349.459
17/02/2017 9,142 9,138 -0,01 9,151 9,056 10.492.649
16/02/2017 9,106 9,139 0,20 9,198 9,101 12.865.760
15/02/2017 9,037 9,120 1,20 9,144 9,013 15.091.043
14/02/2017 8,954 9,013 0,73 9,013 8,919 12.225.917
13/02/2017 8,897 8,947 1,10 8,966 8,849 10.325.622
10/02/2017 8,987 8,850 -1,21 9,007 8,836 10.151.847
09/02/2017 8,753 8,959 2,59 8,989 8,753 15.782.198
08/02/2017 8,742 8,732 0,37 8,762 8,626 11.132.005
07/02/2017 8,725 8,700 -0,26 8,767 8,678 7.792.772
06/02/2017 8,815 8,723 -1,49 8,893 8,723 9.938.556
03/02/2017 8,817 8,855 0,49 8,876 8,786 9.800.768
02/02/2017 8,674 8,812 1,10 8,829 8,646 11.971.406
01/02/2017 8,842 8,716 -0,36 8,863 8,650 18.637.691
31/01/2017 8,799 8,747 -0,32 8,879 8,747 13.390.929
30/01/2017 8,870 8,775 -1,10 8,880 8,767 8.656.975
27/01/2017 8,964 8,873 -0,72 8,964 8,830 9.180.799
26/01/2017 8,977 8,938 -0,47 9,022 8,902 10.902.983
25/01/2017 9,017 8,980 0,83 9,074 8,938 19.924.051
24/01/2017 8,810 8,907 1,38 8,907 8,709 13.344.379
23/01/2017 8,870 8,785 -1,34 8,877 8,723 11.636.750
20/01/2017 8,892 8,905 0,28 8,997 8,861 14.558.300
19/01/2017 8,955 8,880 -0,63 8,957 8,836 8.737.531
18/01/2017 8,931 8,936 0,35 9,000 8,904 9.459.432
17/01/2017 8,879 8,905 -0,07 8,919 8,824 8.571.109
16/01/2017 9,006 8,911 -1,39 9,006 8,891 7.145.593
13/01/2017 9,017 9,036 0,63 9,066 8,963 10.061.061
12/01/2017 8,919 8,979 0,26 8,979 8,861 10.424.120
11/01/2017 9,021 8,956 -0,54 9,046 8,890 14.356.120
10/01/2017 8,961 9,005 0,13 9,008 8,921 11.230.346
09/01/2017 9,017 8,993 -0,21 9,036 8,912 10.348.190
06/01/2017 8,970 9,012 0,57 9,017 8,933 9.157.112
05/01/2017 8,746 8,961 2,12 8,985 8,743 15.885.791
04/01/2017 8,781 8,774 0,19 8,878 8,771 19.632.748
03/01/2017 8,698 8,758 0,97 8,758 8,626 12.984.904
02/01/2017 8,578 8,674 0,34 8,674 8,563 5.718.419
30/12/2016 8,579 8,644 0,46 8,644 8,561 12.017.752
29/12/2016 8,547 8,605 -0,08 8,654 8,527 8.526.425
28/12/2016 8,619 8,612 -0,46 8,644 8,554 7.316.465
27/12/2016 8,605 8,652 -0,21 8,665 8,585 6.126.130
23/12/2016 8,554 8,671 1,43 8,701 8,554 11.259.692
22/12/2016 8,577 8,548 -1,23 8,654 8,485 16.010.474
21/12/2016 8,712 8,655 -1,05 8,762 8,649 13.496.956
20/12/2016 8,624 8,747 1,86 8,750 8,597 14.717.287
19/12/2016 8,544 8,587 -0,05 8,664 8,537 13.302.457
16/12/2016 8,431 8,591 1,54 8,625 8,429 41.665.092
15/12/2016 8,331 8,461 1,30 8,505 8,290 20.996.692
14/12/2016 8,380 8,352 -0,83 8,395 8,311 16.362.520
13/12/2016 8,213 8,422 2,42 8,422 8,197 23.289.680
12/12/2016 8,142 8,223 1,08 8,248 8,132 13.928.005
09/12/2016 8,071 8,134 0,74 8,163 8,049 16.761.938
08/12/2016 7,811 8,075 3,98 8,081 7,809 28.158.202
07/12/2016 7,778 7,766 0,93 7,782 7,673 18.883.654
06/12/2016 7,614 7,694 1,55 7,694 7,576 17.212.172
05/12/2016 7,489 7,577 0,40 7,679 7,458 14.031.809
02/12/2016 7,595 7,546 -1,13 7,595 7,513 15.795.919
01/12/2016 7,664 7,633 -0,82 7,690 7,601 17.534.093
30/11/2016 7,740 7,695 -0,60 7,804 7,695 16.488.382
29/11/2016 7,661 7,741 0,95 7,749 7,635 12.563.123
28/11/2016 7,720 7,669 -0,75 7,832 7,650 13.879.326
25/11/2016 7,762 7,727 -0,38 7,762 7,693 8.941.645
24/11/2016 7,800 7,756 -0,18 7,834 7,718 9.248.467
23/11/2016 7,829 7,770 -0,68 7,871 7,766 14.836.183
22/11/2016 7,800 7,823 0,66 7,871 7,769 12.489.415
21/11/2016 7,879 7,772 -0,69 7,894 7,754 16.615.343
18/11/2016 8,036 7,826 -1,69 8,039 7,791 22.313.761
17/11/2016 7,904 7,960 1,30 8,036 7,870 17.890.813
16/11/2016 7,909 7,858 -0,21 7,992 7,773 17.260.047
15/11/2016 7,922 7,875 -0,03 7,975 7,832 20.840.694
14/11/2016 7,936 7,877 0,12 7,954 7,776 16.464.127
11/11/2016 8,144 7,868 -2,70 8,153 7,849 21.824.782
10/11/2016 8,429 8,087 -3,04 8,435 8,024 26.854.221
09/11/2016 8,204 8,340 -1,34 8,347 8,104 28.949.988
08/11/2016 8,399 8,453 -0,26 8,453 8,332 13.385.659
07/11/2016 8,508 8,475 1,48 8,522 8,406 12.258.726
04/11/2016 8,444 8,351 -1,62 8,462 8,321 11.909.754
03/11/2016 8,513 8,489 -0,06 8,529 8,421 11.734.041
02/11/2016 8,587 8,494 -1,80 8,623 8,486 11.285.377
01/11/2016 8,811 8,649 -0,89 8,839 8,649 11.329.318
31/10/2016 8,670 8,726 0,24 8,758 8,637 13.491.160
28/10/2016 8,571 8,706 0,87 8,736 8,519 13.733.427
27/10/2016 8,576 8,630 -1,04 8,679 8,348 30.475.595
26/10/2016 8,689 8,721 0,27 8,769 8,586 13.533.811
25/10/2016 8,684 8,697 0,17 8,793 8,683 13.878.609
24/10/2016 8,642 8,682 1,13 8,732 8,600 14.286.354
21/10/2016 8,614 8,585 0,05 8,644 8,529 10.945.127
20/10/2016 8,464 8,580 1,55 8,611 8,411 14.929.212
19/10/2016 8,398 8,449 0,72 8,449 8,335 13.129.921
18/10/2016 8,324 8,389 1,35 8,389 8,277 14.561.367
17/10/2016 8,307 8,277 -0,91 8,386 8,274 11.106.105
14/10/2016 8,226 8,353 1,87 8,375 8,206 11.182.328
13/10/2016 8,207 8,200 -0,58 8,216 8,109 11.031.007
12/10/2016 8,335 8,248 -0,71 8,362 8,227 7.437.892
11/10/2016 8,238 8,307 0,20 8,375 8,182 8.519.542
10/10/2016 8,228 8,290 1,18 8,305 8,168 9.519.369
07/10/2016 8,379 8,193 -2,24 8,400 8,161 20.601.069
06/10/2016 8,500 8,381 -0,97 8,518 8,342 14.646.185
05/10/2016 8,476 8,463 -1,04 8,488 8,376 17.068.912
04/10/2016 8,580 8,551 -0,18 8,660 8,539 12.351.682
03/10/2016 8,473 8,566 0,83 8,571 8,435 11.842.620
30/09/2016 8,519 8,496 -4,04 8,557 8,427 34.426.209
29/09/2016 8,868 8,854 0,59 8,961 8,839 12.623.543
28/09/2016 8,780 8,802 1,02 8,891 8,754 10.323.929
27/09/2016 8,875 8,713 -0,91 8,875 8,670 9.178.137
26/09/2016 8,896 8,793 -2,08 8,953 8,759 10.964.390
23/09/2016 8,994 8,980 -0,94 9,047 8,939 8.843.573
22/09/2016 8,882 9,065 2,71 9,116 8,876 13.991.096
21/09/2016 8,764 8,825 2,37 8,856 8,724 10.228.419
20/09/2016 8,651 8,621 -0,49 8,708 8,591 7.725.926
19/09/2016 8,674 8,663 1,03 8,714 8,635 8.259.584
16/09/2016 8,643 8,575 -0,16 8,645 8,523 26.884.138
15/09/2016 8,642 8,589 -0,52 8,667 8,529 17.217.640
14/09/2016 8,742 8,634 -0,58 8,766 8,618 12.869.218
13/09/2016 8,990 8,684 -3,00 9,013 8,684 16.605.120
12/09/2016 8,996 8,953 -2,34 9,038 8,939 18.559.718
09/09/2016 9,161 9,167 -0,23 9,234 9,085 12.725.125
08/09/2016 9,056 9,188 2,00 9,199 9,028 20.785.407
07/09/2016 8,860 9,008 2,27 9,039 8,827 14.739.589
06/09/2016 8,784 8,808 0,13 8,915 8,769 11.216.644
05/09/2016 8,710 8,797 1,72 8,828 8,698 11.441.951
02/09/2016 8,527 8,648 1,55 8,648 8,431 10.874.158
01/09/2016 8,610 8,516 0,08 8,632 8,488 11.648.688
31/08/2016 8,443 8,510 0,69 8,594 8,429 12.642.567
30/08/2016 8,384 8,451 0,99 8,540 8,382 12.695.899
29/08/2016 8,372 8,368 -0,64 8,406 8,316 4.545.835
26/08/2016 8,349 8,422 0,98 8,460 8,302 6.300.709
25/08/2016 8,315 8,340 -0,23 8,354 8,255 5.197.411
24/08/2016 8,283 8,359 0,59 8,393 8,234 7.516.964
23/08/2016 8,293 8,310 0,55 8,362 8,245 5.940.210
22/08/2016 8,270 8,265 -0,19 8,378 8,217 6.551.612
19/08/2016 8,406 8,281 -1,62 8,415 8,202 8.533.878
18/08/2016 8,412 8,417 1,16 8,436 8,363 6.498.704
17/08/2016 8,449 8,321 -1,55 8,488 8,311 6.769.126
16/08/2016 8,529 8,452 -1,11 8,529 8,419 7.148.664
15/08/2016 8,535 8,547 -0,12 8,572 8,500 3.819.470
12/08/2016 8,534 8,558 0,00 8,584 8,519 5.024.759
11/08/2016 8,529 8,558 0,89 8,558 8,422 4.976.157
10/08/2016 8,434 8,482 -0,01 8,520 8,406 6.268.907
09/08/2016 8,349 8,483 1,64 8,486 8,343 8.862.383
08/08/2016 8,356 8,347 0,41 8,443 8,327 6.344.881
05/08/2016 8,161 8,313 2,24 8,340 8,161 9.730.812
04/08/2016 8,065 8,131 1,70 8,160 8,010 10.486.206
03/08/2016 7,999 7,995 0,40 8,043 7,871 9.549.708
02/08/2016 8,218 7,963 -3,82 8,254 7,935 17.464.275
01/08/2016 8,321 8,280 0,21 8,364 8,249 13.916.883
29/07/2016 8,255 8,263 0,29 8,347 8,216 15.798.187
28/07/2016 8,378 8,239 -4,52 8,463 8,130 27.880.340
27/07/2016 8,376 8,629 2,51 8,676 8,359 15.677.364
26/07/2016 8,419 8,418 0,26 8,476 8,334 8.948.591
25/07/2016 8,409 8,397 -0,24 8,512 8,350 8.822.971
22/07/2016 8,359 8,416 1,75 8,508 8,303 17.292.450
21/07/2016 8,322 8,271 -0,60 8,350 8,152 11.371.204
20/07/2016 8,288 8,321 1,59 8,326 8,181 10.053.038
19/07/2016 8,220 8,191 -1,23 8,294 8,142 6.940.348
18/07/2016 8,358 8,293 -0,22 8,430 8,200 7.491.496
15/07/2016 8,293 8,311 -0,11 8,343 8,208 11.687.149
14/07/2016 8,341 8,320 1,19 8,381 8,179 11.424.907
13/07/2016 8,319 8,222 -1,81 8,378 8,104 13.770.670
12/07/2016 8,141 8,374 2,95 8,444 8,119 15.857.728
11/07/2016 8,104 8,134 1,66 8,197 8,022 11.057.803
08/07/2016 7,831 8,001 1,95 8,104 7,793 13.258.155
07/07/2016 7,775 7,848 2,23 7,887 7,742 12.674.597
06/07/2016 7,804 7,677 -2,44 7,810 7,564 19.517.245
05/07/2016 8,095 7,869 -3,22 8,133 7,846 18.883.580
04/07/2016 8,224 8,131 -0,43 8,267 8,068 10.347.031
01/07/2016 8,060 8,166 2,42 8,244 8,004 18.775.121
30/06/2016 7,843 7,973 1,57 7,982 7,706 21.312.303
29/06/2016 7,548 7,849 6,26 7,876 7,522 23.195.816
28/06/2016 7,375 7,386 2,31 7,534 7,356 25.177.625

Mas noticias

publicidad