publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,38-4,04 %
9,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/09/2016 9,040 9,015 -4,04 9,080 8,942 34.426.209
29/09/2016 9,410 9,395 0,59 9,509 9,380 12.623.543
28/09/2016 9,317 9,340 1,02 9,435 9,289 10.323.929
27/09/2016 9,418 9,246 -0,91 9,418 9,200 9.178.137
26/09/2016 9,440 9,331 -2,08 9,500 9,295 10.964.390
23/09/2016 9,544 9,529 -0,94 9,600 9,486 8.843.573
22/09/2016 9,425 9,619 2,71 9,673 9,419 13.991.096
21/09/2016 9,300 9,365 2,37 9,398 9,257 10.228.419
20/09/2016 9,180 9,148 -0,49 9,240 9,116 7.725.926
19/09/2016 9,204 9,193 1,03 9,247 9,163 8.259.584
16/09/2016 9,171 9,099 -0,16 9,174 9,044 26.884.138
15/09/2016 9,170 9,114 -0,52 9,197 9,051 17.217.640
14/09/2016 9,277 9,162 -0,58 9,302 9,145 12.869.218
13/09/2016 9,540 9,215 -3,00 9,564 9,215 16.605.120
12/09/2016 9,546 9,500 -2,34 9,591 9,486 18.559.718
09/09/2016 9,721 9,728 -0,23 9,799 9,640 12.725.125
08/09/2016 9,610 9,750 2,00 9,762 9,580 20.785.407
07/09/2016 9,402 9,559 2,27 9,592 9,367 14.739.589
06/09/2016 9,321 9,347 0,13 9,460 9,305 11.216.644
05/09/2016 9,243 9,335 1,72 9,368 9,230 11.441.951
02/09/2016 9,048 9,177 1,55 9,177 8,947 10.874.158
01/09/2016 9,136 9,037 0,08 9,160 9,007 11.648.688
31/08/2016 8,959 9,030 0,69 9,120 8,944 12.642.567
30/08/2016 8,897 8,968 0,99 9,062 8,895 12.695.899
29/08/2016 8,884 8,880 -0,64 8,920 8,825 4.545.835
26/08/2016 8,860 8,937 0,98 8,977 8,810 6.300.709
25/08/2016 8,823 8,850 -0,23 8,865 8,760 5.197.411
24/08/2016 8,790 8,870 0,59 8,906 8,738 7.516.964
23/08/2016 8,800 8,818 0,55 8,873 8,749 5.940.210
22/08/2016 8,776 8,770 -0,19 8,890 8,719 6.551.612
19/08/2016 8,920 8,787 -1,62 8,930 8,703 8.533.878
18/08/2016 8,926 8,932 1,16 8,952 8,874 6.498.704
17/08/2016 8,966 8,830 -1,55 9,007 8,819 6.769.126
16/08/2016 9,050 8,969 -1,11 9,050 8,934 7.148.664
15/08/2016 9,057 9,070 -0,12 9,096 9,020 3.819.470
12/08/2016 9,056 9,081 0,00 9,109 9,040 5.024.759
11/08/2016 9,050 9,081 0,89 9,081 8,937 4.976.157
10/08/2016 8,950 9,001 -0,01 9,041 8,920 6.268.907
09/08/2016 8,860 9,002 1,64 9,005 8,853 8.862.383
08/08/2016 8,867 8,857 0,41 8,959 8,836 6.344.881
05/08/2016 8,660 8,821 2,24 8,850 8,660 9.730.812
04/08/2016 8,558 8,628 1,70 8,659 8,500 10.486.206
03/08/2016 8,488 8,484 0,40 8,535 8,352 9.549.708
02/08/2016 8,720 8,450 -3,82 8,759 8,420 17.464.275
01/08/2016 8,830 8,786 0,21 8,875 8,753 13.916.883
29/07/2016 8,760 8,768 0,29 8,857 8,718 15.798.187
28/07/2016 8,890 8,743 -4,52 8,981 8,627 27.880.340
27/07/2016 8,888 9,157 2,51 9,207 8,870 15.677.364
26/07/2016 8,934 8,933 0,26 8,994 8,844 8.948.591
25/07/2016 8,923 8,910 -0,24 9,033 8,861 8.822.971
22/07/2016 8,870 8,931 1,75 9,028 8,811 17.292.450
21/07/2016 8,831 8,777 -0,60 8,861 8,650 11.371.204
20/07/2016 8,795 8,830 1,59 8,835 8,681 10.053.038
19/07/2016 8,723 8,692 -1,23 8,801 8,640 6.940.348
18/07/2016 8,869 8,800 -0,22 8,945 8,701 7.491.496
15/07/2016 8,800 8,819 -0,11 8,853 8,710 11.687.149
14/07/2016 8,851 8,829 1,19 8,893 8,679 11.424.907
13/07/2016 8,828 8,725 -1,81 8,890 8,600 13.770.670
12/07/2016 8,639 8,886 2,95 8,960 8,615 15.857.728
11/07/2016 8,600 8,631 1,66 8,698 8,513 11.057.803
08/07/2016 8,310 8,490 1,95 8,600 8,269 13.258.155
07/07/2016 8,250 8,328 2,23 8,369 8,215 12.674.597
06/07/2016 8,281 8,146 -2,44 8,288 8,026 19.517.245
05/07/2016 8,590 8,350 -3,22 8,630 8,326 18.883.580
04/07/2016 8,727 8,628 -0,43 8,772 8,561 10.347.031
01/07/2016 8,553 8,665 2,42 8,748 8,493 18.775.121
30/06/2016 8,323 8,460 1,57 8,470 8,177 21.312.303
29/06/2016 8,010 8,329 6,26 8,358 7,982 23.195.816
28/06/2016 7,826 7,838 2,31 7,995 7,806 25.177.625
27/06/2016 8,100 7,661 -0,92 8,147 7,562 40.322.696
24/06/2016 7,463 7,732 -16,12 8,386 7,451 72.436.861
23/06/2016 9,060 9,218 2,86 9,242 8,900 14.779.755
22/06/2016 8,961 8,962 0,66 9,044 8,809 12.704.053
21/06/2016 8,835 8,903 0,99 8,952 8,800 13.373.849
20/06/2016 8,746 8,816 3,23 8,850 8,740 19.187.804
17/06/2016 8,592 8,540 0,53 8,757 8,508 27.389.222
16/06/2016 8,423 8,495 -0,62 8,527 8,380 12.883.965
15/06/2016 8,510 8,548 1,26 8,637 8,477 12.446.927
14/06/2016 8,500 8,442 -1,38 8,579 8,438 19.115.730
13/06/2016 8,630 8,560 -1,67 8,700 8,560 15.693.908
10/06/2016 9,000 8,705 -3,46 9,017 8,687 21.221.272
09/06/2016 9,072 9,017 -1,06 9,129 9,002 11.450.212
08/06/2016 9,138 9,114 -0,69 9,187 9,073 9.471.891
07/06/2016 9,161 9,177 0,92 9,248 9,139 8.794.788
06/06/2016 9,081 9,093 0,58 9,160 9,050 9.313.844
03/06/2016 9,261 9,041 -1,92 9,326 9,029 12.377.244
02/06/2016 9,192 9,218 0,33 9,312 9,162 8.906.013
01/06/2016 9,392 9,188 -2,16 9,414 9,188 14.882.652
31/05/2016 9,547 9,391 -1,59 9,600 9,391 16.829.034
30/05/2016 9,509 9,543 0,13 9,572 9,503 5.819.029
27/05/2016 9,573 9,531 -0,31 9,603 9,462 11.098.276
26/05/2016 9,464 9,561 0,85 9,572 9,435 9.008.083
25/05/2016 9,305 9,480 2,73 9,526 9,269 15.962.135
24/05/2016 9,045 9,228 1,55 9,280 9,020 12.990.916
23/05/2016 9,200 9,087 -1,08 9,224 9,052 12.036.668
20/05/2016 9,180 9,186 0,81 9,240 9,128 12.615.440
19/05/2016 9,231 9,112 -2,10 9,248 9,110 12.758.674
18/05/2016 9,192 9,307 0,05 9,356 9,183 9.569.322
17/05/2016 9,265 9,302 1,15 9,386 9,208 15.453.683
16/05/2016 9,170 9,196 -0,15 9,243 9,091 8.648.641
13/05/2016 9,043 9,210 1,52 9,229 8,977 16.936.608
12/05/2016 8,824 9,072 2,22 9,261 8,735 29.990.019
11/05/2016 8,978 8,875 -1,07 9,038 8,772 19.184.147
10/05/2016 8,894 8,970 1,98 9,053 8,871 15.790.420
09/05/2016 8,954 8,796 -0,50 9,019 8,796 14.208.476
06/05/2016 8,772 8,840 0,07 8,904 8,666 15.735.265
05/05/2016 8,704 8,834 1,25 8,934 8,683 13.124.895
04/05/2016 8,863 8,725 -1,58 8,876 8,713 14.343.755
03/05/2016 9,117 8,865 -2,71 9,136 8,865 16.054.135
02/05/2016 9,266 9,112 -0,15 9,290 9,088 8.926.034
29/04/2016 9,428 9,126 -4,25 9,485 9,115 26.224.294
28/04/2016 9,524 9,531 -0,32 9,545 9,325 15.349.064
27/04/2016 9,507 9,562 0,99 9,565 9,468 12.198.059
26/04/2016 9,383 9,468 0,85 9,522 9,297 16.681.900
25/04/2016 9,478 9,388 -0,75 9,526 9,383 15.556.027
22/04/2016 9,589 9,459 -1,35 9,613 9,430 18.081.840
21/04/2016 9,528 9,589 0,61 9,617 9,483 15.571.558
20/04/2016 9,339 9,530 1,91 9,547 9,307 17.328.762
19/04/2016 9,127 9,352 3,10 9,390 9,105 16.984.181
18/04/2016 9,044 9,071 -1,77 9,083 8,889 20.304.186
15/04/2016 9,184 9,234 0,69 9,281 9,173 12.440.901
14/04/2016 9,147 9,171 0,46 9,179 9,054 24.589.883
13/04/2016 9,124 9,129 1,55 9,143 9,015 24.007.304
12/04/2016 8,948 8,990 0,78 9,028 8,833 13.941.364
11/04/2016 8,881 8,920 -0,03 9,038 8,800 23.797.594
08/04/2016 8,754 8,923 2,23 8,959 8,746 19.262.891
07/04/2016 8,827 8,728 -0,08 8,887 8,679 22.191.741
06/04/2016 8,687 8,735 0,35 8,815 8,624 15.524.711
05/04/2016 8,891 8,704 -3,42 8,891 8,693 17.294.784
04/04/2016 8,990 9,013 -0,71 9,152 8,913 11.877.495
01/04/2016 9,316 9,077 -3,87 9,317 8,983 24.230.746
31/03/2016 9,579 9,442 -2,21 9,584 9,421 19.134.210
30/03/2016 9,574 9,656 2,18 9,723 9,540 12.050.756
29/03/2016 9,328 9,450 1,48 9,497 9,269 14.127.966
24/03/2016 9,402 9,312 -1,68 9,434 9,297 9.418.505
23/03/2016 9,589 9,471 -1,09 9,641 9,403 9.762.269
22/03/2016 9,512 9,575 -0,09 9,575 9,393 11.460.717
21/03/2016 9,533 9,584 -0,10 9,665 9,488 9.188.377
18/03/2016 9,514 9,593 0,60 9,656 9,450 27.797.180
17/03/2016 9,713 9,536 -0,29 9,756 9,425 30.996.491
16/03/2016 9,613 9,564 -0,21 9,689 9,512 12.961.464
15/03/2016 9,680 9,584 -1,57 9,766 9,555 17.578.811
14/03/2016 9,847 9,737 -0,15 9,914 9,699 18.979.528
11/03/2016 9,469 9,752 4,74 9,766 9,430 21.043.102
10/03/2016 9,380 9,311 -0,36 9,761 9,293 35.386.884
09/03/2016 9,479 9,344 -0,55 9,574 9,344 31.641.914
08/03/2016 9,352 9,396 -0,39 9,533 9,286 17.105.327
07/03/2016 9,373 9,432 0,12 9,437 9,244 14.715.150
04/03/2016 9,488 9,421 -0,02 9,525 9,299 19.885.193
03/03/2016 9,440 9,423 0,24 9,475 9,329 13.897.432
02/03/2016 9,153 9,401 3,20 9,446 9,133 24.621.782
01/03/2016 8,824 9,109 2,82 9,132 8,770 17.182.477
29/02/2016 8,725 8,859 1,30 8,903 8,569 18.320.492
26/02/2016 9,058 8,745 -3,17 9,058 8,606 32.795.394
25/02/2016 8,722 9,032 5,10 9,075 8,720 18.816.403
24/02/2016 8,945 8,594 -3,81 8,956 8,530 21.311.392
23/02/2016 9,102 8,934 -2,14 9,137 8,913 12.481.987
22/02/2016 8,962 9,130 2,61 9,157 8,962 12.113.563
19/02/2016 8,999 8,898 -1,41 9,073 8,769 16.132.263
18/02/2016 9,124 9,025 -0,71 9,221 8,968 16.184.021
17/02/2016 8,760 9,089 3,76 9,098 8,730 16.386.102
16/02/2016 8,854 8,760 -0,11 8,862 8,679 16.897.059
15/02/2016 8,604 8,769 4,98 8,808 8,566 15.978.586
12/02/2016 8,270 8,353 2,73 8,357 8,194 18.243.063
11/02/2016 8,471 8,131 -5,20 8,471 8,130 24.076.254
10/02/2016 8,386 8,577 3,30 8,732 8,262 20.030.178
09/02/2016 8,769 8,302 -5,30 8,806 8,241 35.697.756
08/02/2016 9,046 8,767 -2,96 9,086 8,723 21.251.062
05/02/2016 8,879 9,035 1,78 9,151 8,865 22.603.301
04/02/2016 8,791 8,877 2,77 8,942 8,705 22.364.209
03/02/2016 8,873 8,637 -3,23 8,964 8,495 18.697.877
02/02/2016 9,171 8,925 -2,67 9,238 8,877 17.743.206
01/02/2016 9,296 9,171 -1,13 9,320 9,076 17.728.258
29/01/2016 9,107 9,275 3,56 9,282 9,046 23.464.412
28/01/2016 9,175 8,956 -2,53 9,285 8,895 16.758.688
27/01/2016 9,057 9,189 1,00 9,189 8,982 10.559.033
26/01/2016 8,821 9,098 0,82 9,108 8,779 26.003.846
25/01/2016 9,100 9,024 -1,05 9,186 8,966 22.054.711
22/01/2016 8,900 9,120 4,80 9,165 8,865 43.473.639
21/01/2016 8,590 8,702 2,68 8,753 8,502 23.906.775
20/01/2016 8,586 8,475 -3,46 8,600 8,379 23.292.130
19/01/2016 8,807 8,779 1,38 8,874 8,697 15.798.623
18/01/2016 8,673 8,659 -0,67 8,801 8,603 15.646.111
15/01/2016 8,956 8,717 -2,36 8,990 8,647 30.940.553
14/01/2016 9,067 8,928 -2,44 9,072 8,775 26.240.654
13/01/2016 9,200 9,152 0,65 9,309 9,066 17.986.741
12/01/2016 9,064 9,092 0,20 9,240 8,973 17.143.899
11/01/2016 9,108 9,074 -1,29 9,300 9,051 22.642.105
08/01/2016 9,448 9,193 -2,40 9,525 9,176 23.261.351
07/01/2016 9,248 9,419 -0,77 9,475 9,200 23.933.298
06/01/2016 9,569 9,492 -0,72 9,584 9,374 15.255.639
05/01/2016 9,670 9,561 0,51 9,704 9,473 16.410.804
04/01/2016 9,641 9,512 -3,03 9,708 9,463 26.098.028
31/12/2015 9,919 9,809 -1,96 9,934 9,799 5.367.835
30/12/2015 10,049 10,006 -0,38 10,073 9,929 9.068.241
29/12/2015 9,967 10,044 1,65 10,073 9,919 11.113.707
28/12/2015 10,077 9,881 -2,14 10,130 9,867 9.676.100
24/12/2015 9,967 10,097 0,62 10,097 9,967 2.855.198
23/12/2015 9,795 10,034 3,51 10,063 9,795 21.089.600
22/12/2015 9,684 9,694 0,95 9,747 9,555 14.906.167
21/12/2015 9,660 9,603 -3,42 9,886 9,603 25.129.971
18/12/2015 10,140 9,943 -3,44 10,264 9,886 43.255.900
17/12/2015 10,389 10,298 0,80 10,494 10,269 25.668.109
16/12/2015 10,351 10,216 -0,33 10,442 10,192 27.636.184
15/12/2015 9,890 10,250 4,44 10,312 9,881 23.693.978
14/12/2015 10,111 9,814 -3,08 10,216 9,799 18.947.597
11/12/2015 10,236 10,125 -1,49 10,274 10,077 22.287.231
10/12/2015 10,341 10,279 -1,38 10,408 10,197 20.813.711
09/12/2015 10,489 10,422 -0,14 10,533 10,307 15.923.855
08/12/2015 10,638 10,437 -1,98 10,681 10,379 15.628.986
07/12/2015 10,696 10,648 0,32 10,815 10,628 14.923.929
04/12/2015 10,734 10,614 -1,64 10,758 10,504 23.719.166
03/12/2015 11,084 10,791 -2,51 11,333 10,791 26.424.790
02/12/2015 11,141 11,069 -0,30 11,170 11,031 15.056.079
01/12/2015 11,213 11,103 -0,77 11,309 11,079 14.067.089
30/11/2015 11,156 11,189 0,34 11,261 11,117 22.961.549
27/11/2015 11,136 11,151 -0,30 11,256 11,112 11.104.880
26/11/2015 11,074 11,184 0,86 11,227 11,026 12.484.769
25/11/2015 10,988 11,088 0,74 11,093 10,892 15.785.200
24/11/2015 10,950 11,007 -0,30 11,017 10,834 18.428.348
23/11/2015 11,223 11,041 -2,21 11,261 10,978 24.692.444
20/11/2015 11,318 11,290 -0,17 11,352 11,184 16.764.550
19/11/2015 11,366 11,309 0,17 11,405 11,218 21.244.934
18/11/2015 11,477 11,290 -2,17 11,491 11,271 29.727.497
17/11/2015 11,247 11,540 3,29 11,549 11,209 19.762.973
16/11/2015 11,079 11,172 0,33 11,251 11,070 12.854.544
13/11/2015 11,088 11,135 0,12 11,200 11,014 11.955.587
12/11/2015 11,307 11,121 -1,97 11,423 11,084 13.857.597
11/11/2015 11,242 11,344 0,70 11,465 11,242 11.666.733
10/11/2015 11,172 11,265 1,34 11,284 11,042 15.451.342
09/11/2015 11,391 11,116 -2,01 11,447 11,111 20.333.046
06/11/2015 11,470 11,344 -1,38 11,470 11,191 28.154.655
05/11/2015 11,638 11,502 0,00 11,642 11,405 19.744.190
04/11/2015 11,544 11,502 1,44 11,703 11,470 21.791.049
03/11/2015 11,279 11,340 0,54 11,382 11,195 14.271.268
02/11/2015 11,102 11,279 0,71 11,312 11,042 11.954.681
30/10/2015 11,256 11,200 0,33 11,284 11,056 16.910.991
29/10/2015 11,265 11,163 0,21 11,265 11,018 11.835.176
28/10/2015 10,939 11,139 1,14 11,191 10,883 11.511.043
27/10/2015 11,125 11,014 -1,58 11,167 10,967 15.634.085
26/10/2015 11,191 11,191 -0,04 11,298 11,065 24.157.194
23/10/2015 11,028 11,195 2,60 11,326 10,986 26.152.559
22/10/2015 10,371 10,911 5,25 10,981 10,334 24.930.373
21/10/2015 10,353 10,367 0,23 10,409 10,241 15.296.523
20/10/2015 10,590 10,343 -1,99 10,688 10,311 18.756.257
19/10/2015 10,502 10,553 -0,53 10,637 10,469 12.881.961
16/10/2015 10,450 10,609 2,01 10,627 10,399 16.448.104
15/10/2015 10,404 10,399 0,99 10,432 10,306 15.645.741
14/10/2015 10,483 10,297 -2,90 10,502 10,297 33.221.165
13/10/2015 10,739 10,604 -1,64 10,739 10,502 15.232.696
12/10/2015 10,814 10,781 0,22 10,851 10,716 10.571.830
09/10/2015 10,609 10,758 1,90 10,781 10,539 15.980.256
08/10/2015 10,567 10,558 -1,31 10,600 10,316 24.343.229
07/10/2015 10,604 10,697 0,92 10,841 10,572 21.275.024
06/10/2015 10,483 10,600 1,11 10,632 10,409 14.534.181
05/10/2015 10,097 10,483 6,23 10,511 10,032 25.571.606

Mas noticias

publicidad
Ofrecido por: Bankimia.com