Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

-0,05-0,39 %
11,45

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/10/2014 11,470 11,445 -0,39 11,525 11,385 14.364.642
23/10/2014 11,335 11,490 1,06 11,515 11,260 13.771.897
22/10/2014 11,280 11,370 0,53 11,370 11,155 14.971.555
21/10/2014 11,035 11,310 2,03 11,310 10,950 22.181.741
20/10/2014 11,080 11,085 -0,09 11,135 10,935 16.917.166
17/10/2014 10,985 11,095 1,19 11,105 10,885 34.208.289
16/10/2014 11,320 10,965 -3,18 11,415 10,760 54.665.345
15/10/2014 11,675 11,325 -3,12 11,675 11,255 27.953.363
14/10/2014 11,650 11,690 -0,17 11,760 11,550 16.063.127
13/10/2014 11,615 11,710 0,09 11,740 11,565 13.931.747
10/10/2014 11,800 11,700 -1,31 11,850 11,605 16.829.372
09/10/2014 12,000 11,855 -0,55 12,030 11,775 14.441.642
08/10/2014 11,900 11,920 -0,21 12,085 11,900 20.729.762
07/10/2014 12,085 11,945 -1,20 12,090 11,920 15.086.622
06/10/2014 12,090 12,090 0,75 12,195 12,075 12.439.092
03/10/2014 12,000 12,000 1,01 12,050 11,900 14.117.584
02/10/2014 12,210 11,880 -2,62 12,250 11,880 26.702.560
01/10/2014 12,225 12,200 -0,45 12,310 12,165 21.784.570
30/09/2014 12,185 12,255 1,11 12,300 12,110 19.692.385
29/09/2014 12,320 12,120 -1,46 12,335 12,020 16.346.956
26/09/2014 12,240 12,300 0,41 12,375 12,155 13.546.148
25/09/2014 12,260 12,250 -0,53 12,415 12,175 17.859.676
24/09/2014 12,240 12,315 0,74 12,335 12,155 14.921.107
23/09/2014 12,260 12,225 -0,53 12,295 12,135 25.129.144
22/09/2014 12,225 12,290 0,20 12,370 12,215 14.232.801
19/09/2014 12,340 12,265 0,90 12,420 12,230 27.818.445
18/09/2014 12,130 12,155 0,58 12,190 12,080 16.370.208
17/09/2014 12,020 12,085 1,21 12,125 12,005 22.047.983
16/09/2014 11,950 11,940 0,25 11,965 11,900 25.588.458
15/09/2014 11,900 11,910 -0,08 11,940 11,865 11.344.538
12/09/2014 11,950 11,920 0,00 11,960 11,855 13.971.612
11/09/2014 12,000 11,920 -1,97 12,000 11,840 37.507.090
10/09/2014 12,230 12,160 -0,69 12,240 12,070 15.788.115
09/09/2014 12,335 12,245 -1,01 12,355 12,220 8.727.632
08/09/2014 12,405 12,370 -0,16 12,430 12,295 6.960.754
05/09/2014 12,350 12,390 0,36 12,470 12,265 11.735.448
04/09/2014 12,095 12,345 1,86 12,380 12,075 17.321.530
03/09/2014 12,075 12,120 0,83 12,175 12,000 10.968.998
02/09/2014 12,100 12,020 -0,33 12,120 11,955 11.500.948
01/09/2014 12,100 12,060 -0,08 12,135 12,005 5.081.211
29/08/2014 12,120 12,070 -0,17 12,125 11,915 13.313.576
28/08/2014 12,155 12,090 -0,37 12,210 12,035 10.532.689
27/08/2014 12,100 12,135 0,04 12,200 12,100 8.487.101
26/08/2014 11,985 12,130 0,83 12,130 11,945 8.970.551
25/08/2014 11,950 12,030 1,35 12,060 11,900 9.355.620
22/08/2014 11,955 11,870 -0,34 11,960 11,765 8.958.902
21/08/2014 11,800 11,910 0,93 11,950 11,760 9.833.686
20/08/2014 11,830 11,800 -0,21 11,835 11,715 6.686.530
19/08/2014 11,880 11,825 0,08 11,885 11,780 8.246.581
18/08/2014 11,840 11,815 0,81 11,880 11,715 8.742.804
15/08/2014 11,780 11,720 -0,30 11,925 11,670 12.354.763
14/08/2014 11,745 11,755 -0,04 11,780 11,640 8.563.017
13/08/2014 11,750 11,760 0,77 11,840 11,695 8.770.543
12/08/2014 11,650 11,670 0,17 11,770 11,600 9.177.295
11/08/2014 11,695 11,650 0,52 11,720 11,590 8.081.589
08/08/2014 11,550 11,590 -0,34 11,675 11,500 12.987.860
07/08/2014 11,780 11,630 -1,44 11,780 11,570 21.349.165
06/08/2014 11,710 11,800 0,13 11,855 11,670 16.626.903
05/08/2014 11,800 11,785 -1,71 11,890 11,720 23.342.777
04/08/2014 12,110 11,990 -0,70 12,110 11,945 13.767.051
01/08/2014 12,230 12,075 -1,11 12,230 12,020 14.255.735
31/07/2014 12,280 12,210 -1,17 12,460 12,095 18.579.212
30/07/2014 12,335 12,355 0,28 12,445 12,300 9.501.835
29/07/2014 12,280 12,320 0,65 12,380 12,250 8.958.950
28/07/2014 12,235 12,240 -0,08 12,315 12,205 9.240.589
25/07/2014 12,250 12,250 -0,20 12,330 12,200 15.683.559
24/07/2014 12,115 12,275 0,99 12,285 12,060 10.404.064
23/07/2014 12,155 12,155 -0,16 12,230 12,115 7.622.852
22/07/2014 12,045 12,175 1,25 12,200 12,000 10.404.326
21/07/2014 12,105 12,025 -0,62 12,125 11,985 10.327.342
18/07/2014 12,010 12,100 0,00 12,100 11,950 11.249.241
17/07/2014 12,200 12,100 -1,47 12,235 12,040 11.646.923
16/07/2014 12,175 12,280 1,40 12,290 12,140 9.415.097
15/07/2014 12,160 12,110 -0,49 12,200 12,080 10.264.373
14/07/2014 12,155 12,170 0,37 12,195 12,100 8.612.200
11/07/2014 12,145 12,125 -0,53 12,275 12,090 13.053.823
10/07/2014 12,470 12,190 -1,89 12,470 12,110 19.744.044
09/07/2014 12,390 12,425 0,65 12,460 12,315 11.518.784
08/07/2014 12,500 12,345 -1,24 12,535 12,285 13.209.941
07/07/2014 12,610 12,500 -0,99 12,650 12,470 7.451.404
04/07/2014 12,720 12,625 -0,63 12,735 12,590 7.243.674
03/07/2014 12,535 12,705 1,19 12,750 12,510 12.568.957
02/07/2014 12,675 12,555 -0,91 12,700 12,435 15.530.854
01/07/2014 12,600 12,670 1,20 12,680 12,600 14.028.312
30/06/2014 12,580 12,520 -0,44 12,620 12,410 10.632.305
27/06/2014 12,665 12,575 -0,32 12,730 12,500 10.693.390
26/06/2014 12,615 12,615 0,24 12,685 12,490 11.633.679
25/06/2014 12,750 12,585 -1,33 12,760 12,490 16.628.645
24/06/2014 12,815 12,755 0,00 12,840 12,705 8.836.996
23/06/2014 12,850 12,755 -0,74 12,935 12,740 15.756.874
20/06/2014 12,765 12,850 0,31 12,865 12,685 72.167.829
19/06/2014 12,800 12,810 0,71 12,895 12,720 18.054.654
18/06/2014 12,490 12,720 1,88 12,720 12,490 18.094.112
17/06/2014 12,510 12,485 0,00 12,555 12,450 12.252.348
16/06/2014 12,480 12,485 -0,60 12,530 12,435 16.272.408
13/06/2014 12,440 12,560 0,76 12,580 12,415 13.422.348
12/06/2014 12,355 12,465 0,61 12,535 12,350 17.407.995
11/06/2014 12,490 12,390 -0,88 12,520 12,370 12.919.331
10/06/2014 12,470 12,500 0,16 12,505 12,415 15.305.564
09/06/2014 12,400 12,480 0,93 12,495 12,360 14.785.181
06/06/2014 12,290 12,365 0,69 12,395 12,240 15.304.341
05/06/2014 12,210 12,280 0,86 12,385 12,165 16.081.033
04/06/2014 12,150 12,175 -0,25 12,180 12,070 11.474.506
03/06/2014 12,340 12,205 -0,81 12,360 12,185 13.524.129
02/06/2014 12,275 12,305 -0,04 12,430 12,275 12.772.913
30/05/2014 12,235 12,310 0,20 12,315 12,210 15.479.171
29/05/2014 12,260 12,285 0,20 12,300 12,165 9.515.062
28/05/2014 12,235 12,260 0,29 12,260 12,155 10.446.206
27/05/2014 12,240 12,225 0,12 12,315 12,210 11.808.179
26/05/2014 12,140 12,210 0,74 12,235 12,110 8.984.631
23/05/2014 12,115 12,120 0,17 12,160 12,010 8.420.936
22/05/2014 12,060 12,100 0,08 12,125 11,985 12.494.651
21/05/2014 11,955 12,090 0,54 12,100 11,910 11.545.201
20/05/2014 12,070 12,025 -0,74 12,125 11,955 14.261.627
19/05/2014 12,060 12,115 -0,16 12,125 11,970 11.476.743
16/05/2014 11,885 12,135 1,29 12,135 11,875 13.677.239
15/05/2014 12,125 11,980 -0,99 12,220 11,930 21.461.326
14/05/2014 11,945 12,100 1,51 12,120 11,860 18.713.969
13/05/2014 11,855 11,920 0,46 11,920 11,780 24.708.220
12/05/2014 11,700 11,865 1,15 11,870 11,650 19.778.425
09/05/2014 11,920 11,730 -2,57 11,965 11,530 54.794.284
08/05/2014 11,990 12,040 1,01 12,050 11,855 28.896.518
07/05/2014 11,900 11,920 0,25 12,010 11,845 24.789.146
06/05/2014 11,943 11,890 0,16 11,977 11,847 21.668.839
05/05/2014 11,822 11,871 0,57 11,905 11,740 19.476.000
02/05/2014 11,701 11,803 1,08 11,876 11,697 16.186.597
30/04/2014 11,721 11,677 -0,41 11,793 11,663 27.072.020
29/04/2014 11,609 11,726 1,42 11,726 11,576 38.850.713
28/04/2014 11,493 11,561 0,89 11,571 11,435 13.841.870
25/04/2014 11,614 11,460 -1,90 11,639 11,460 14.558.853
24/04/2014 11,697 11,682 0,63 11,701 11,566 10.465.618
23/04/2014 11,576 11,609 0,29 11,663 11,493 16.112.926
22/04/2014 11,455 11,576 1,40 11,590 11,401 12.210.567
17/04/2014 11,401 11,416 0,38 11,426 11,252 39.121.641
16/04/2014 11,348 11,372 1,51 11,406 11,276 12.894.532
15/04/2014 11,261 11,203 -0,52 11,387 11,135 16.564.234
14/04/2014 11,077 11,261 1,39 11,281 10,981 16.067.545
11/04/2014 11,203 11,106 -1,46 11,256 11,015 16.668.881
10/04/2014 11,416 11,271 -1,02 11,455 11,227 14.518.701
09/04/2014 11,252 11,387 0,94 11,503 11,232 16.972.861
08/04/2014 11,382 11,281 -0,51 11,401 11,189 12.576.355
07/04/2014 11,223 11,339 0,43 11,372 11,193 12.965.542
04/04/2014 11,271 11,290 0,52 11,334 11,208 12.169.593
03/04/2014 11,155 11,232 0,96 11,310 11,111 16.923.766
02/04/2014 11,126 11,126 -0,13 11,189 11,068 9.609.823
01/04/2014 11,106 11,140 0,26 11,169 11,092 12.471.349
31/03/2014 11,121 11,111 0,13 11,218 11,092 14.355.817
28/03/2014 10,889 11,097 2,37 11,106 10,865 16.479.504
27/03/2014 10,690 10,840 0,90 10,879 10,686 23.013.032
26/03/2014 10,671 10,744 0,00 10,802 10,584 24.396.056
25/03/2014 10,690 10,744 -0,36 10,802 10,666 21.276.830
24/03/2014 10,787 10,782 -0,13 10,836 10,686 18.874.309
21/03/2014 10,836 10,797 -0,36 10,932 10,782 21.394.637
20/03/2014 10,719 10,836 0,27 10,836 10,681 13.803.946
19/03/2014 10,807 10,807 -0,22 10,855 10,739 10.229.589
18/03/2014 10,729 10,831 0,95 10,903 10,676 14.599.345
17/03/2014 10,584 10,729 1,32 10,739 10,550 19.403.626
14/03/2014 10,652 10,589 -1,22 10,715 10,482 26.787.867
13/03/2014 10,932 10,719 -1,73 10,942 10,719 17.339.204
12/03/2014 10,927 10,908 -0,75 10,966 10,836 15.538.755
11/03/2014 11,073 10,990 -0,48 11,082 10,956 12.403.130
10/03/2014 10,884 11,044 1,02 11,063 10,884 18.461.030
07/03/2014 11,068 10,932 -0,79 11,087 10,884 16.000.077
06/03/2014 10,894 11,019 1,61 11,048 10,879 16.473.591
05/03/2014 10,773 10,845 0,95 10,918 10,753 20.245.487
04/03/2014 10,652 10,744 2,21 10,763 10,565 21.784.679
03/03/2014 10,628 10,511 -2,20 10,642 10,502 28.294.051
28/02/2014 10,845 10,748 -1,20 10,845 10,652 25.502.254
27/02/2014 11,164 10,879 -2,05 11,169 10,748 34.245.929
26/02/2014 11,029 11,106 0,61 11,145 10,995 16.954.632
25/02/2014 11,029 11,039 -0,35 11,082 10,898 15.636.264
24/02/2014 10,985 11,077 0,79 11,087 10,952 14.962.746
21/02/2014 10,985 10,990 0,18 11,019 10,874 10.362.177
20/02/2014 10,869 10,971 -0,18 10,985 10,855 12.938.664
19/02/2014 10,884 10,990 0,62 11,044 10,840 10.521.696
18/02/2014 10,956 10,923 0,00 10,961 10,821 12.492.138
17/02/2014 11,010 10,923 -0,49 11,019 10,913 7.795.524
14/02/2014 10,923 10,976 0,04 11,024 10,865 11.707.505
13/02/2014 10,889 10,971 0,22 10,971 10,807 10.299.171
12/02/2014 10,990 10,947 -0,27 10,990 10,865 11.735.710
11/02/2014 10,971 10,976 0,58 11,019 10,865 11.279.695
10/02/2014 11,097 10,913 -1,18 11,106 10,860 14.976.512
07/02/2014 10,976 11,044 1,11 11,097 10,869 17.031.889
06/02/2014 10,797 10,923 1,67 10,952 10,744 22.622.307
05/02/2014 10,807 10,744 -0,58 10,845 10,642 19.721.590
04/02/2014 10,807 10,807 -0,49 10,913 10,758 15.819.563
03/02/2014 11,058 10,860 -1,88 11,135 10,836 15.109.455
31/01/2014 11,145 11,068 -0,69 11,169 10,903 20.444.217
30/01/2014 11,010 11,145 1,14 11,184 10,961 19.990.558
29/01/2014 11,150 11,019 0,00 11,189 10,869 23.811.130
28/01/2014 11,063 11,019 -0,04 11,106 10,947 17.924.299
27/01/2014 11,174 11,024 -1,34 11,203 10,937 24.902.436
24/01/2014 11,619 11,174 -4,55 11,639 11,092 50.149.266
23/01/2014 11,788 11,706 -0,98 11,876 11,677 19.627.282
22/01/2014 11,992 11,822 -1,21 12,030 11,817 15.391.976
21/01/2014 12,161 11,967 -1,16 12,190 11,953 12.840.330
20/01/2014 12,035 12,108 0,24 12,132 11,987 6.919.638
17/01/2014 12,011 12,079 0,56 12,132 11,977 15.178.268
16/01/2014 12,006 12,011 -0,20 12,069 11,934 11.186.042
15/01/2014 11,948 12,035 1,06 12,093 11,880 18.328.728
14/01/2014 11,745 11,909 0,41 11,909 11,711 10.832.129
13/01/2014 11,764 11,861 0,99 11,895 11,721 12.973.058
10/01/2014 11,697 11,745 1,08 11,798 11,677 13.202.728
09/01/2014 11,595 11,619 0,38 11,774 11,537 15.504.277
08/01/2014 11,508 11,576 0,55 11,609 11,435 15.729.475
07/01/2014 11,290 11,513 1,97 11,547 11,242 23.410.278
06/01/2014 11,256 11,290 -0,09 11,392 11,252 9.457.704
03/01/2014 11,208 11,300 0,69 11,353 11,208 10.049.193
02/01/2014 11,464 11,223 -1,99 11,503 11,213 16.245.025
31/12/2013 11,435 11,450 0,34 11,450 11,377 3.906.099
30/12/2013 11,469 11,411 -0,21 11,508 11,377 14.905.587
27/12/2013 11,411 11,435 0,60 11,450 11,372 11.048.893
24/12/2013 11,343 11,368 0,43 11,372 11,324 4.283.918
23/12/2013 11,271 11,319 0,73 11,319 11,169 10.199.810
20/12/2013 11,227 11,237 0,09 11,314 11,155 42.736.040
19/12/2013 11,126 11,227 1,62 11,242 11,106 18.730.075
18/12/2013 10,985 11,048 0,97 11,068 10,947 17.912.644
17/12/2013 11,000 10,942 -1,01 11,077 10,942 13.392.728
16/12/2013 10,923 11,053 1,42 11,092 10,903 17.301.286
13/12/2013 10,942 10,898 -0,35 10,995 10,845 14.994.875
12/12/2013 10,952 10,937 -0,48 11,097 10,918 13.086.812
11/12/2013 11,097 10,990 -1,13 11,189 10,990 21.319.205
10/12/2013 11,106 11,116 -0,09 11,252 11,092 13.838.342
09/12/2013 11,126 11,126 -0,13 11,184 11,077 17.752.857
06/12/2013 11,135 11,140 0,04 11,193 10,995 23.459.215
05/12/2013 11,271 11,135 -1,50 11,334 11,135 20.283.092
04/12/2013 11,363 11,305 -0,51 11,431 11,242 18.258.732
03/12/2013 11,522 11,363 -1,55 11,532 11,353 27.311.479
02/12/2013 11,726 11,542 -1,49 11,740 11,542 16.390.078
29/11/2013 11,759 11,716 0,00 11,851 11,716 10.615.627
28/11/2013 11,745 11,716 -0,33 11,793 11,677 12.337.182
27/11/2013 11,793 11,755 0,17 11,817 11,711 14.030.498
26/11/2013 11,740 11,735 -0,49 11,813 11,653 16.791.562
25/11/2013 11,861 11,793 -0,33 11,919 11,750 10.847.048
22/11/2013 11,711 11,832 0,82 11,866 11,687 10.407.011
21/11/2013 11,629 11,735 0,33 11,735 11,566 13.375.839
20/11/2013 11,861 11,697 -1,59 11,900 11,668 18.867.936
19/11/2013 11,982 11,885 -1,25 12,016 11,866 11.125.122
18/11/2013 11,895 12,035 1,01 12,127 11,866 17.421.432
15/11/2013 11,847 11,914 0,49 12,035 11,842 17.664.743
14/11/2013 11,996 11,856 -0,20 12,016 11,822 15.934.886
13/11/2013 11,832 11,880 0,04 11,963 11,803 14.797.634
12/11/2013 12,001 11,876 -1,25 12,074 11,856 17.071.546
11/11/2013 11,972 12,025 -0,08 12,079 11,861 11.624.476
08/11/2013 11,803 12,035 0,77 12,209 11,755 25.335.667
07/11/2013 12,122 11,943 -1,79 12,306 11,847 29.027.975
06/11/2013 12,142 12,161 0,96 12,325 12,050 32.057.363
05/11/2013 12,191 12,045 -0,85 12,195 11,970 19.849.890
04/11/2013 12,144 12,148 0,47 12,224 12,097 10.637.496
01/11/2013 12,115 12,092 -1,04 12,195 12,054 13.078.404
31/10/2013 12,007 12,219 1,64 12,219 11,960 19.529.146
30/10/2013 12,200 12,021 -1,54 12,304 12,017 39.789.844
29/10/2013 12,012 12,210 1,65 12,214 11,988 19.311.006

Mas noticias

publicidad