publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

0,070,93 %
7,92

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
06/12/2016 7,769 7,851 1,55 7,851 7,730 17.212.172
05/12/2016 7,641 7,731 0,40 7,835 7,610 14.031.809
02/12/2016 7,750 7,700 -1,13 7,750 7,666 15.795.919
01/12/2016 7,820 7,788 -0,82 7,846 7,756 17.534.093
30/11/2016 7,897 7,852 -0,60 7,963 7,852 16.488.382
29/11/2016 7,817 7,899 0,95 7,907 7,790 12.563.123
28/11/2016 7,877 7,825 -0,75 7,991 7,806 13.879.326
25/11/2016 7,920 7,884 -0,38 7,920 7,850 8.941.645
24/11/2016 7,959 7,914 -0,18 7,993 7,875 9.248.467
23/11/2016 7,988 7,928 -0,68 8,031 7,924 14.836.183
22/11/2016 7,959 7,982 0,66 8,031 7,927 12.489.415
21/11/2016 8,039 7,930 -0,69 8,055 7,912 16.615.343
18/11/2016 8,200 7,985 -1,69 8,203 7,950 22.313.761
17/11/2016 8,065 8,122 1,30 8,200 8,030 17.890.813
16/11/2016 8,070 8,018 -0,21 8,155 7,931 17.260.047
15/11/2016 8,083 8,035 -0,03 8,137 7,991 20.840.694
14/11/2016 8,097 8,038 0,12 8,115 7,935 16.464.127
11/11/2016 8,310 8,028 -2,70 8,319 8,009 21.824.782
10/11/2016 8,600 8,251 -3,04 8,607 8,188 26.854.221
09/11/2016 8,371 8,510 -1,34 8,516 8,269 28.949.988
08/11/2016 8,570 8,625 -0,26 8,625 8,501 13.385.659
07/11/2016 8,681 8,647 1,48 8,695 8,577 12.258.726
04/11/2016 8,615 8,521 -1,62 8,634 8,490 11.909.754
03/11/2016 8,687 8,662 -0,06 8,702 8,592 11.734.041
02/11/2016 8,762 8,666 -1,80 8,798 8,659 11.285.377
01/11/2016 8,990 8,825 -0,89 9,019 8,825 11.329.318
31/10/2016 8,846 8,904 0,24 8,936 8,813 13.491.160
28/10/2016 8,745 8,883 0,87 8,914 8,692 13.733.427
27/10/2016 8,750 8,806 -1,04 8,856 8,517 30.475.595
26/10/2016 8,865 8,898 0,27 8,947 8,761 13.533.811
25/10/2016 8,861 8,874 0,17 8,972 8,860 13.878.609
24/10/2016 8,817 8,859 1,13 8,910 8,775 14.286.354
21/10/2016 8,790 8,760 0,05 8,820 8,702 10.945.127
20/10/2016 8,637 8,755 1,55 8,787 8,582 14.929.212
19/10/2016 8,569 8,621 0,72 8,621 8,505 13.129.921
18/10/2016 8,493 8,560 1,35 8,560 8,445 14.561.367
17/10/2016 8,476 8,445 -0,91 8,557 8,442 11.106.105
14/10/2016 8,393 8,523 1,87 8,545 8,373 11.182.328
13/10/2016 8,374 8,366 -0,58 8,383 8,274 11.031.007
12/10/2016 8,505 8,415 -0,71 8,532 8,394 7.437.892
11/10/2016 8,406 8,476 0,20 8,545 8,348 8.519.542
10/10/2016 8,395 8,459 1,18 8,474 8,334 9.519.369
07/10/2016 8,549 8,360 -2,24 8,571 8,327 20.601.069
06/10/2016 8,673 8,551 -0,97 8,691 8,512 14.646.185
05/10/2016 8,648 8,635 -1,04 8,661 8,546 17.068.912
04/10/2016 8,755 8,725 -0,18 8,837 8,713 12.351.682
03/10/2016 8,645 8,740 0,83 8,745 8,607 11.842.620
30/09/2016 8,692 8,668 -4,04 8,731 8,598 34.426.209
29/09/2016 9,048 9,034 0,59 9,143 9,019 12.623.543
28/09/2016 8,959 8,981 1,02 9,072 8,932 10.323.929
27/09/2016 9,056 8,890 -0,91 9,056 8,846 9.178.137
26/09/2016 9,077 8,972 -2,08 9,135 8,938 10.964.390
23/09/2016 9,177 9,163 -0,94 9,231 9,121 8.843.573
22/09/2016 9,063 9,249 2,71 9,301 9,057 13.991.096
21/09/2016 8,942 9,005 2,37 9,037 8,901 10.228.419
20/09/2016 8,827 8,796 -0,49 8,885 8,765 7.725.926
19/09/2016 8,850 8,840 1,03 8,891 8,811 8.259.584
16/09/2016 8,818 8,749 -0,16 8,821 8,696 26.884.138
15/09/2016 8,817 8,764 -0,52 8,843 8,703 17.217.640
14/09/2016 8,920 8,810 -0,58 8,944 8,793 12.869.218
13/09/2016 9,173 8,861 -3,00 9,196 8,861 16.605.120
12/09/2016 9,179 9,135 -2,34 9,222 9,121 18.559.718
09/09/2016 9,347 9,354 -0,23 9,422 9,269 12.725.125
08/09/2016 9,240 9,375 2,00 9,387 9,212 20.785.407
07/09/2016 9,040 9,191 2,27 9,223 9,007 14.739.589
06/09/2016 8,963 8,988 0,13 9,096 8,947 11.216.644
05/09/2016 8,888 8,976 1,72 9,008 8,875 11.441.951
02/09/2016 8,700 8,824 1,55 8,824 8,603 10.874.158
01/09/2016 8,785 8,690 0,08 8,808 8,661 11.648.688
31/08/2016 8,615 8,683 0,69 8,769 8,600 12.642.567
30/08/2016 8,555 8,623 0,99 8,714 8,553 12.695.899
29/08/2016 8,542 8,539 -0,64 8,577 8,486 4.545.835
26/08/2016 8,519 8,593 0,98 8,632 8,471 6.300.709
25/08/2016 8,484 8,510 -0,23 8,524 8,423 5.197.411
24/08/2016 8,452 8,529 0,59 8,564 8,402 7.516.964
23/08/2016 8,462 8,479 0,55 8,532 8,413 5.940.210
22/08/2016 8,439 8,433 -0,19 8,548 8,384 6.551.612
19/08/2016 8,577 8,449 -1,62 8,587 8,368 8.533.878
18/08/2016 8,583 8,589 1,16 8,608 8,533 6.498.704
17/08/2016 8,621 8,490 -1,55 8,661 8,480 6.769.126
16/08/2016 8,702 8,624 -1,11 8,702 8,590 7.148.664
15/08/2016 8,709 8,721 -0,12 8,746 8,673 3.819.470
12/08/2016 8,708 8,732 0,00 8,759 8,692 5.024.759
11/08/2016 8,702 8,732 0,89 8,732 8,593 4.976.157
10/08/2016 8,606 8,655 -0,01 8,693 8,577 6.268.907
09/08/2016 8,519 8,656 1,64 8,659 8,513 8.862.383
08/08/2016 8,526 8,516 0,41 8,615 8,496 6.344.881
05/08/2016 8,327 8,482 2,24 8,510 8,327 9.730.812
04/08/2016 8,229 8,296 1,70 8,326 8,173 10.486.206
03/08/2016 8,162 8,158 0,40 8,207 8,031 9.549.708
02/08/2016 8,385 8,125 -3,82 8,422 8,096 17.464.275
01/08/2016 8,490 8,448 0,21 8,534 8,416 13.916.883
29/07/2016 8,423 8,431 0,29 8,516 8,383 15.798.187
28/07/2016 8,548 8,407 -4,52 8,636 8,295 27.880.340
27/07/2016 8,546 8,805 2,51 8,853 8,529 15.677.364
26/07/2016 8,590 8,590 0,26 8,648 8,504 8.948.591
25/07/2016 8,580 8,567 -0,24 8,686 8,520 8.822.971
22/07/2016 8,529 8,588 1,75 8,681 8,472 17.292.450
21/07/2016 8,491 8,440 -0,60 8,520 8,317 11.371.204
20/07/2016 8,457 8,490 1,59 8,495 8,347 10.053.038
19/07/2016 8,388 8,358 -1,23 8,463 8,308 6.940.348
18/07/2016 8,528 8,462 -0,22 8,601 8,366 7.491.496
15/07/2016 8,462 8,480 -0,11 8,513 8,375 11.687.149
14/07/2016 8,511 8,490 1,19 8,551 8,345 11.424.907
13/07/2016 8,489 8,390 -1,81 8,548 8,269 13.770.670
12/07/2016 8,307 8,544 2,95 8,615 8,284 15.857.728
11/07/2016 8,269 8,299 1,66 8,364 8,186 11.057.803
08/07/2016 7,990 8,164 1,95 8,269 7,951 13.258.155
07/07/2016 7,933 8,008 2,23 8,047 7,899 12.674.597
06/07/2016 7,963 7,833 -2,44 7,969 7,717 19.517.245
05/07/2016 8,260 8,029 -3,22 8,298 8,006 18.883.580
04/07/2016 8,391 8,296 -0,43 8,435 8,232 10.347.031
01/07/2016 8,224 8,332 2,42 8,412 8,166 18.775.121
30/06/2016 8,003 8,135 1,57 8,144 7,863 21.312.303
29/06/2016 7,702 8,009 6,26 8,037 7,675 23.195.816
28/06/2016 7,525 7,537 2,31 7,688 7,506 25.177.625
27/06/2016 7,789 7,366 -0,92 7,834 7,271 40.322.696
24/06/2016 7,176 7,435 -16,12 8,064 7,165 72.436.861
23/06/2016 8,712 8,864 2,86 8,887 8,558 14.779.755
22/06/2016 8,616 8,617 0,66 8,696 8,470 12.704.053
21/06/2016 8,495 8,561 0,99 8,608 8,462 13.373.849
20/06/2016 8,410 8,477 3,23 8,510 8,404 19.187.804
17/06/2016 8,262 8,212 0,53 8,420 8,181 27.389.222
16/06/2016 8,099 8,168 -0,62 8,199 8,058 12.883.965
15/06/2016 8,183 8,219 1,26 8,305 8,151 12.446.927
14/06/2016 8,173 8,117 -1,38 8,249 8,114 19.115.730
13/06/2016 8,298 8,231 -1,67 8,365 8,231 15.693.908
10/06/2016 8,654 8,370 -3,46 8,670 8,353 21.221.272
09/06/2016 8,723 8,670 -1,06 8,778 8,656 11.450.212
08/06/2016 8,787 8,764 -0,69 8,834 8,724 9.471.891
07/06/2016 8,809 8,824 0,92 8,892 8,788 8.794.788
06/06/2016 8,732 8,743 0,58 8,808 8,702 9.313.844
03/06/2016 8,905 8,693 -1,92 8,967 8,682 12.377.244
02/06/2016 8,839 8,864 0,33 8,954 8,810 8.906.013
01/06/2016 9,031 8,835 -2,16 9,052 8,835 14.882.652
31/05/2016 9,180 9,030 -1,59 9,231 9,030 16.829.034
30/05/2016 9,143 9,176 0,13 9,204 9,138 5.819.029
27/05/2016 9,205 9,165 -0,31 9,234 9,098 11.098.276
26/05/2016 9,100 9,193 0,85 9,204 9,072 9.008.083
25/05/2016 8,947 9,115 2,73 9,160 8,913 15.962.135
24/05/2016 8,697 8,873 1,55 8,923 8,673 12.990.916
23/05/2016 8,846 8,738 -1,08 8,869 8,704 12.036.668
20/05/2016 8,827 8,833 0,81 8,885 8,777 12.615.440
19/05/2016 8,876 8,762 -2,10 8,892 8,760 12.758.674
18/05/2016 8,839 8,949 0,05 8,996 8,830 9.569.322
17/05/2016 8,909 8,944 1,15 9,025 8,854 15.453.683
16/05/2016 8,817 8,842 -0,15 8,888 8,741 8.648.641
13/05/2016 8,695 8,856 1,52 8,874 8,632 16.936.608
12/05/2016 8,485 8,723 2,22 8,905 8,399 29.990.019
11/05/2016 8,633 8,533 -1,07 8,690 8,435 19.184.147
10/05/2016 8,552 8,625 1,98 8,705 8,530 15.790.420
09/05/2016 8,610 8,458 -0,50 8,673 8,458 14.208.476
06/05/2016 8,435 8,500 0,07 8,562 8,332 15.735.265
05/05/2016 8,369 8,495 1,25 8,590 8,349 13.124.895
04/05/2016 8,522 8,390 -1,58 8,534 8,378 14.343.755
03/05/2016 8,766 8,524 -2,71 8,785 8,524 16.054.135
02/05/2016 8,909 8,762 -0,15 8,932 8,739 8.926.034
29/04/2016 9,065 8,775 -4,25 9,120 8,765 26.224.294
28/04/2016 9,158 9,165 -0,32 9,178 8,966 15.349.064
27/04/2016 9,142 9,194 0,99 9,197 9,104 12.198.059
26/04/2016 9,022 9,104 0,85 9,155 8,940 16.681.900
25/04/2016 9,114 9,027 -0,75 9,160 9,022 15.556.027
22/04/2016 9,220 9,095 -1,35 9,243 9,067 18.081.840
21/04/2016 9,162 9,220 0,61 9,248 9,118 15.571.558
20/04/2016 8,980 9,164 1,91 9,180 8,949 17.328.762
19/04/2016 8,776 8,992 3,10 9,029 8,755 16.984.181
18/04/2016 8,696 8,722 -1,77 8,733 8,547 20.304.186
15/04/2016 8,831 8,879 0,69 8,924 8,820 12.440.901
14/04/2016 8,795 8,818 0,46 8,826 8,706 24.589.883
13/04/2016 8,773 8,778 1,55 8,791 8,669 24.007.304
12/04/2016 8,604 8,644 0,78 8,681 8,494 13.941.364
11/04/2016 8,540 8,577 -0,03 8,691 8,461 23.797.594
08/04/2016 8,417 8,579 2,23 8,614 8,410 19.262.891
07/04/2016 8,487 8,392 -0,08 8,545 8,345 22.191.741
06/04/2016 8,353 8,399 0,35 8,476 8,293 15.524.711
05/04/2016 8,549 8,369 -3,42 8,549 8,358 17.294.784
04/04/2016 8,644 8,666 -0,71 8,800 8,570 11.877.495
01/04/2016 8,958 8,728 -3,87 8,959 8,638 24.230.746
31/03/2016 9,211 9,079 -2,21 9,215 9,059 19.134.210
30/03/2016 9,206 9,284 2,18 9,349 9,173 12.050.756
29/03/2016 8,969 9,086 1,48 9,131 8,912 14.127.966
24/03/2016 9,040 8,954 -1,68 9,072 8,940 9.418.505
23/03/2016 9,220 9,107 -1,09 9,271 9,041 9.762.269
22/03/2016 9,146 9,207 -0,09 9,207 9,032 11.460.717
21/03/2016 9,166 9,215 -0,10 9,294 9,123 9.188.377
18/03/2016 9,148 9,224 0,60 9,284 9,086 27.797.180
17/03/2016 9,340 9,169 -0,29 9,381 9,062 30.996.491
16/03/2016 9,243 9,196 -0,21 9,317 9,146 12.961.464
15/03/2016 9,307 9,215 -1,57 9,390 9,188 17.578.811
14/03/2016 9,469 9,363 -0,15 9,533 9,326 18.979.528
11/03/2016 9,105 9,377 4,74 9,390 9,067 21.043.102
10/03/2016 9,019 8,953 -0,36 9,386 8,936 35.386.884
09/03/2016 9,115 8,985 -0,55 9,206 8,985 31.641.914
08/03/2016 8,992 9,035 -0,39 9,166 8,929 17.105.327
07/03/2016 9,013 9,070 0,12 9,074 8,888 14.715.150
04/03/2016 9,123 9,059 -0,02 9,159 8,942 19.885.193
03/03/2016 9,077 9,060 0,24 9,110 8,970 13.897.432
02/03/2016 8,801 9,039 3,20 9,083 8,782 24.621.782
01/03/2016 8,485 8,759 2,82 8,781 8,433 17.182.477
29/02/2016 8,390 8,519 1,30 8,561 8,239 18.320.492
26/02/2016 8,709 8,409 -3,17 8,709 8,275 32.795.394
25/02/2016 8,387 8,684 5,10 8,726 8,385 18.816.403
24/02/2016 8,601 8,263 -3,81 8,612 8,202 21.311.392
23/02/2016 8,752 8,590 -2,14 8,786 8,570 12.481.987
22/02/2016 8,617 8,778 2,61 8,805 8,617 12.113.563
19/02/2016 8,653 8,555 -1,41 8,724 8,432 16.132.263
18/02/2016 8,773 8,678 -0,71 8,866 8,623 16.184.021
17/02/2016 8,423 8,740 3,76 8,748 8,394 16.386.102
16/02/2016 8,514 8,423 -0,11 8,521 8,345 16.897.059
15/02/2016 8,273 8,432 4,98 8,469 8,237 15.978.586
12/02/2016 7,952 8,032 2,73 8,036 7,879 18.243.063
11/02/2016 8,145 7,818 -5,20 8,145 7,817 24.076.254
10/02/2016 8,063 8,247 3,30 8,396 7,945 20.030.178
09/02/2016 8,432 7,983 -5,30 8,467 7,924 35.697.756
08/02/2016 8,698 8,430 -2,96 8,737 8,388 21.251.062
05/02/2016 8,538 8,687 1,78 8,799 8,524 22.603.301
04/02/2016 8,453 8,535 2,77 8,598 8,370 22.364.209
03/02/2016 8,532 8,305 -3,23 8,619 8,168 18.697.877
02/02/2016 8,818 8,582 -2,67 8,883 8,535 17.743.206
01/02/2016 8,939 8,818 -1,13 8,962 8,727 17.728.258
29/01/2016 8,756 8,919 3,56 8,925 8,698 23.464.412
28/01/2016 8,822 8,612 -2,53 8,928 8,553 16.758.688
27/01/2016 8,708 8,836 1,00 8,836 8,637 10.559.033
26/01/2016 8,482 8,748 0,82 8,757 8,441 26.003.846
25/01/2016 8,750 8,677 -1,05 8,833 8,621 22.054.711
22/01/2016 8,557 8,769 4,80 8,813 8,524 43.473.639
21/01/2016 8,260 8,368 2,68 8,416 8,175 23.906.775
20/01/2016 8,256 8,149 -3,46 8,269 8,057 23.292.130
19/01/2016 8,468 8,441 1,38 8,532 8,363 15.798.623
18/01/2016 8,340 8,326 -0,67 8,462 8,273 15.646.111
15/01/2016 8,612 8,382 -2,36 8,644 8,314 30.940.553
14/01/2016 8,719 8,585 -2,44 8,723 8,438 26.240.654
13/01/2016 8,847 8,800 0,65 8,951 8,718 17.986.741
12/01/2016 8,716 8,743 0,20 8,884 8,628 17.143.899
11/01/2016 8,758 8,725 -1,29 8,943 8,703 22.642.105
08/01/2016 9,084 8,839 -2,40 9,159 8,823 23.261.351
07/01/2016 8,893 9,057 -0,77 9,110 8,847 23.933.298
06/01/2016 9,201 9,127 -0,72 9,215 9,013 15.255.639
05/01/2016 9,298 9,193 0,51 9,330 9,108 16.410.804
04/01/2016 9,271 9,146 -3,03 9,335 9,099 26.098.028
31/12/2015 9,538 9,432 -1,96 9,552 9,423 5.367.835
30/12/2015 9,662 9,621 -0,38 9,685 9,547 9.068.241
29/12/2015 9,584 9,658 1,65 9,685 9,538 11.113.707
28/12/2015 9,690 9,501 -2,14 9,741 9,487 9.676.100
24/12/2015 9,584 9,708 0,62 9,708 9,584 2.855.198
23/12/2015 9,418 9,648 3,51 9,676 9,418 21.089.600
22/12/2015 9,312 9,321 0,95 9,372 9,188 14.906.167
21/12/2015 9,289 9,234 -3,42 9,506 9,234 25.129.971
18/12/2015 9,750 9,561 -3,44 9,870 9,506 43.255.900
17/12/2015 9,989 9,902 0,80 10,091 9,874 25.668.109
16/12/2015 9,953 9,823 -0,33 10,040 9,800 27.636.184
15/12/2015 9,510 9,856 4,44 9,916 9,501 23.693.978
14/12/2015 9,722 9,436 -3,08 9,823 9,423 18.947.597
11/12/2015 9,842 9,736 -1,49 9,879 9,690 22.287.231
10/12/2015 9,943 9,883 -1,38 10,008 9,805 20.813.711
09/12/2015 10,086 10,022 -0,14 10,128 9,911 15.923.855

Mas noticias

publicidad
Ofrecido por: Bankimia.com