Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

0,171,78 %
9,43

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/02/2016 9,265 9,427 1,78 9,548 9,250 22.603.301
04/02/2016 9,173 9,262 2,77 9,330 9,083 22.364.209
03/02/2016 9,258 9,012 -3,23 9,353 8,864 18.697.877
02/02/2016 9,569 9,313 -2,68 9,639 9,262 17.743.206
01/02/2016 9,700 9,569 -1,13 9,725 9,470 17.728.258
29/01/2016 9,502 9,678 3,56 9,685 9,439 23.464.412
28/01/2016 9,573 9,345 -2,53 9,688 9,281 16.758.688
27/01/2016 9,450 9,588 1,00 9,588 9,372 10.559.033
26/01/2016 9,204 9,493 0,82 9,503 9,160 26.003.846
25/01/2016 9,495 9,416 -1,05 9,585 9,355 22.054.711
22/01/2016 9,286 9,516 4,80 9,563 9,250 43.473.639
21/01/2016 8,963 9,080 2,68 9,133 8,871 23.906.775
20/01/2016 8,959 8,843 -3,46 8,973 8,743 23.292.130
19/01/2016 9,189 9,160 1,38 9,259 9,075 15.798.623
18/01/2016 9,050 9,035 -0,67 9,183 8,977 15.646.111
15/01/2016 9,345 9,096 -2,36 9,380 9,022 30.940.553
14/01/2016 9,461 9,316 -2,44 9,466 9,156 26.240.654
13/01/2016 9,600 9,549 0,65 9,713 9,460 17.986.741
12/01/2016 9,458 9,487 0,20 9,641 9,363 17.143.899
11/01/2016 9,504 9,468 -1,29 9,704 9,444 22.642.105
08/01/2016 9,858 9,592 -2,40 9,939 9,574 23.261.351
07/01/2016 9,650 9,828 -0,77 9,886 9,600 23.933.298
06/01/2016 9,985 9,904 -0,72 10,000 9,781 15.255.639
05/01/2016 10,090 9,976 0,51 10,125 9,884 16.410.804
04/01/2016 10,060 9,925 -3,03 10,130 9,874 26.098.028
31/12/2015 10,350 10,235 -1,96 10,365 10,225 5.367.835
30/12/2015 10,485 10,440 -0,38 10,510 10,360 9.068.241
29/12/2015 10,400 10,480 1,65 10,510 10,350 11.113.707
28/12/2015 10,515 10,310 -2,14 10,570 10,295 9.676.100
24/12/2015 10,400 10,535 0,62 10,535 10,400 2.855.198
23/12/2015 10,220 10,470 3,51 10,500 10,220 21.089.600
22/12/2015 10,105 10,115 0,95 10,170 9,970 14.906.167
21/12/2015 10,080 10,020 -3,42 10,315 10,020 25.129.971
18/12/2015 10,580 10,375 -3,44 10,710 10,315 43.255.900
17/12/2015 10,840 10,745 0,80 10,950 10,715 25.668.109
16/12/2015 10,800 10,660 -0,33 10,895 10,635 27.636.184
15/12/2015 10,320 10,695 4,44 10,760 10,310 23.693.978
14/12/2015 10,550 10,240 -3,08 10,660 10,225 18.947.597
11/12/2015 10,680 10,565 -1,49 10,720 10,515 22.287.231
10/12/2015 10,790 10,725 -1,38 10,860 10,640 20.813.711
09/12/2015 10,945 10,875 -0,14 10,990 10,755 15.923.855
08/12/2015 11,100 10,890 -1,98 11,145 10,830 15.628.986
07/12/2015 11,160 11,110 0,32 11,285 11,090 14.923.929
04/12/2015 11,200 11,075 -1,64 11,225 10,960 23.719.166
03/12/2015 11,565 11,260 -2,51 11,825 11,260 26.424.790
02/12/2015 11,625 11,550 -0,30 11,655 11,510 15.056.079
01/12/2015 11,700 11,585 -0,77 11,800 11,560 14.067.089
30/11/2015 11,640 11,675 0,34 11,750 11,600 22.961.549
27/11/2015 11,620 11,635 -0,30 11,745 11,595 11.104.880
26/11/2015 11,555 11,670 0,86 11,715 11,505 12.484.769
25/11/2015 11,465 11,570 0,74 11,575 11,365 15.785.200
24/11/2015 11,425 11,485 -0,30 11,495 11,305 18.428.348
23/11/2015 11,710 11,520 -2,21 11,750 11,455 24.692.444
20/11/2015 11,810 11,780 -0,17 11,845 11,670 16.764.550
19/11/2015 11,860 11,800 0,17 11,900 11,705 21.244.934
18/11/2015 11,975 11,780 -2,17 11,990 11,760 29.727.497
17/11/2015 11,735 12,041 3,29 12,051 11,696 19.762.973
16/11/2015 11,560 11,657 0,33 11,740 11,550 12.854.544
13/11/2015 11,570 11,618 0,12 11,686 11,492 11.955.587
12/11/2015 11,798 11,604 -1,97 11,920 11,565 13.857.597
11/11/2015 11,730 11,837 0,70 11,963 11,730 11.666.733
10/11/2015 11,657 11,754 1,34 11,774 11,521 15.451.342
09/11/2015 11,886 11,599 -2,01 11,944 11,594 20.333.046
06/11/2015 11,968 11,837 -1,38 11,968 11,677 28.154.655
05/11/2015 12,143 12,002 0,00 12,148 11,900 19.744.190
04/11/2015 12,046 12,002 1,44 12,211 11,968 21.791.049
03/11/2015 11,769 11,832 0,54 11,876 11,682 14.271.268
02/11/2015 11,584 11,769 0,71 11,803 11,521 11.954.681
30/10/2015 11,745 11,686 0,33 11,774 11,536 16.910.991
29/10/2015 11,754 11,648 0,21 11,754 11,497 11.835.176
28/10/2015 11,414 11,623 1,14 11,677 11,356 11.511.043
27/10/2015 11,609 11,492 -1,58 11,652 11,444 15.634.085
26/10/2015 11,677 11,677 -0,04 11,788 11,546 24.157.194
23/10/2015 11,507 11,682 2,60 11,818 11,463 26.152.559
22/10/2015 10,822 11,385 5,25 11,458 10,783 24.930.373
21/10/2015 10,802 10,817 0,23 10,861 10,686 15.296.523
20/10/2015 11,050 10,793 -1,99 11,152 10,759 18.756.257
19/10/2015 10,958 11,011 -0,53 11,099 10,924 12.881.961
16/10/2015 10,904 11,070 2,01 11,089 10,851 16.448.104
15/10/2015 10,856 10,851 0,99 10,885 10,754 15.645.741
14/10/2015 10,938 10,744 -2,90 10,958 10,744 33.221.165
13/10/2015 11,206 11,065 -1,64 11,206 10,958 15.232.696
12/10/2015 11,283 11,249 0,22 11,322 11,181 10.571.830
09/10/2015 11,070 11,225 1,90 11,249 10,997 15.980.256
08/10/2015 11,026 11,016 -1,31 11,060 10,764 24.343.229
07/10/2015 11,065 11,162 0,92 11,312 11,031 21.275.024
06/10/2015 10,938 11,060 1,11 11,094 10,861 14.534.181
05/10/2015 10,535 10,938 6,23 10,968 10,467 25.571.606
02/10/2015 10,433 10,297 -0,52 10,501 10,079 22.330.521
01/10/2015 10,632 10,351 -1,62 10,676 10,312 19.530.370
30/09/2015 10,569 10,521 1,26 10,598 10,472 17.356.367
29/09/2015 10,239 10,390 -0,51 10,579 10,224 20.983.287
28/09/2015 10,686 10,443 -2,27 10,730 10,409 18.472.445
25/09/2015 10,530 10,686 3,38 10,754 10,496 29.099.396
24/09/2015 10,589 10,336 -2,07 10,632 10,263 30.565.309
23/09/2015 10,598 10,555 -0,78 10,802 10,526 20.497.482
22/09/2015 10,958 10,637 -3,10 10,977 10,608 26.443.214
21/09/2015 10,963 10,977 -0,04 11,104 10,938 15.856.615
18/09/2015 11,317 10,982 -3,79 11,317 10,929 37.143.558
17/09/2015 11,395 11,414 0,38 11,458 11,303 16.569.436
16/09/2015 11,303 11,371 1,12 11,371 11,249 26.391.351
15/09/2015 11,123 11,244 1,27 11,293 11,016 17.965.429
14/09/2015 11,210 11,104 -1,04 11,317 11,104 13.510.159
11/09/2015 11,269 11,220 -2,20 11,361 11,172 32.715.563
10/09/2015 11,754 11,473 -3,63 11,759 11,473 23.846.420
09/09/2015 11,958 11,905 1,53 12,075 11,832 16.745.860
08/09/2015 11,628 11,725 1,64 11,793 11,609 13.992.727
07/09/2015 11,604 11,536 0,17 11,672 11,531 9.742.812
04/09/2015 11,638 11,516 -2,02 11,657 11,458 19.675.866
03/09/2015 11,672 11,754 1,34 11,837 11,623 19.133.121
02/09/2015 11,837 11,599 -2,37 11,837 11,434 41.743.884
01/09/2015 12,065 11,881 -2,86 12,114 11,784 20.588.073
31/08/2015 12,303 12,230 -1,06 12,332 12,119 13.211.615
28/08/2015 12,362 12,362 0,39 12,396 12,201 9.699.964
27/08/2015 12,201 12,313 2,92 12,439 12,158 19.673.732
26/08/2015 12,036 11,963 -1,68 12,094 11,832 32.877.377
25/08/2015 11,852 12,167 3,17 12,255 11,774 29.177.719
24/08/2015 12,162 11,793 -5,16 12,235 11,565 47.830.318
21/08/2015 12,570 12,434 -2,48 12,740 12,415 21.639.574
20/08/2015 12,930 12,750 -1,69 12,974 12,702 18.970.259
19/08/2015 13,061 12,969 -0,82 13,100 12,944 9.780.067
18/08/2015 13,085 13,076 -0,33 13,148 13,032 6.132.799
17/08/2015 13,275 13,119 -0,33 13,294 12,944 15.438.431
14/08/2015 13,289 13,163 -0,99 13,382 13,090 15.574.391
13/08/2015 13,435 13,294 0,00 13,464 13,275 12.862.146
12/08/2015 13,488 13,294 -2,25 13,488 13,216 20.878.872
11/08/2015 13,658 13,600 -0,71 13,731 13,595 11.135.173
10/08/2015 13,668 13,697 0,71 13,741 13,537 8.307.048
07/08/2015 13,663 13,600 -0,99 13,683 13,527 13.283.463
06/08/2015 13,736 13,736 -0,49 13,896 13,707 13.645.169
05/08/2015 13,634 13,804 1,25 13,824 13,620 11.672.483
04/08/2015 13,692 13,634 -0,43 13,741 13,556 12.122.880
03/08/2015 13,552 13,692 1,11 13,770 13,518 17.056.241
31/07/2015 13,498 13,542 0,98 13,547 13,328 14.304.758
30/07/2015 13,469 13,411 0,33 13,590 13,299 16.350.917
29/07/2015 13,284 13,367 1,10 13,386 13,231 14.535.715
28/07/2015 13,168 13,221 0,41 13,338 13,144 16.432.564
27/07/2015 13,314 13,168 -1,81 13,333 13,153 14.795.705
24/07/2015 13,406 13,411 -0,40 13,527 13,367 11.422.190
23/07/2015 13,552 13,464 -0,18 13,571 13,430 19.737.662
22/07/2015 13,338 13,488 0,04 13,586 13,299 11.367.047
21/07/2015 13,629 13,484 -1,07 13,629 13,440 13.664.932
20/07/2015 13,464 13,629 1,08 13,717 13,464 15.652.245
17/07/2015 13,513 13,484 0,11 13,527 13,401 18.694.359
16/07/2015 13,348 13,469 2,21 13,513 13,318 23.523.711
15/07/2015 12,978 13,178 1,23 13,246 12,974 16.395.673
14/07/2015 12,910 13,017 0,90 13,046 12,876 12.094.069
13/07/2015 12,901 12,901 1,41 12,954 12,760 17.261.570
10/07/2015 12,556 12,721 3,81 12,794 12,459 34.213.766
09/07/2015 11,983 12,255 2,60 12,303 11,920 15.491.849
08/07/2015 11,900 11,944 0,33 12,022 11,852 24.952.885
07/07/2015 12,128 11,905 -1,96 12,177 11,890 20.096.726
06/07/2015 12,192 12,143 -2,27 12,313 12,080 20.277.475
03/07/2015 12,517 12,425 -0,81 12,517 12,347 10.587.132
02/07/2015 12,590 12,527 -0,35 12,609 12,483 10.308.544
01/07/2015 12,468 12,570 1,49 12,706 12,381 17.405.607
30/06/2015 12,502 12,386 -1,54 12,638 12,366 23.145.257
29/06/2015 12,532 12,580 -3,86 12,740 12,532 24.181.007
26/06/2015 12,930 13,085 0,41 13,168 12,920 12.018.383
25/06/2015 12,906 13,032 -0,22 13,192 12,891 17.513.817
24/06/2015 13,085 13,061 0,00 13,100 12,901 17.658.038
23/06/2015 13,114 13,061 0,60 13,182 13,012 17.444.307
22/06/2015 12,716 12,983 4,41 13,022 12,682 32.108.011
19/06/2015 12,478 12,434 0,20 12,575 12,434 23.809.851
18/06/2015 12,255 12,410 0,75 12,473 12,167 20.086.058
17/06/2015 12,376 12,318 -0,51 12,483 12,279 10.618.151
16/06/2015 12,289 12,381 -0,20 12,405 12,192 14.825.444
15/06/2015 12,478 12,405 -1,43 12,556 12,323 12.402.147
12/06/2015 12,541 12,585 0,12 12,687 12,493 23.637.337
11/06/2015 12,551 12,570 1,13 12,634 12,473 23.811.869
10/06/2015 12,119 12,430 1,87 12,488 12,090 20.291.675
09/06/2015 12,196 12,201 -0,04 12,255 12,094 16.886.444
08/06/2015 12,294 12,206 -1,06 12,347 12,187 12.572.442
05/06/2015 12,386 12,337 -1,01 12,425 12,303 22.772.607
04/06/2015 12,546 12,464 -1,16 12,638 12,405 16.380.546
03/06/2015 12,590 12,609 0,54 12,697 12,512 12.671.952
02/06/2015 12,570 12,541 0,47 12,692 12,425 17.435.862
01/06/2015 12,556 12,483 -0,23 12,575 12,386 14.909.879
29/05/2015 12,653 12,512 -1,04 12,697 12,468 22.532.530
28/05/2015 12,604 12,643 -0,19 12,706 12,532 11.681.024
27/05/2015 12,629 12,668 0,89 12,711 12,561 14.000.392
26/05/2015 12,677 12,556 -1,18 12,711 12,493 23.512.569
25/05/2015 12,726 12,706 -1,02 12,774 12,629 8.730.610
22/05/2015 12,925 12,838 -0,64 12,940 12,799 14.694.455
21/05/2015 12,857 12,920 0,00 12,935 12,808 9.394.889
20/05/2015 12,823 12,920 0,64 12,935 12,774 12.424.041
19/05/2015 12,716 12,838 1,26 12,915 12,716 22.708.108
18/05/2015 12,658 12,677 0,42 12,706 12,522 28.577.575
15/05/2015 12,823 12,624 -1,29 12,828 12,575 21.613.735
14/05/2015 12,804 12,789 -1,01 12,862 12,600 28.501.609
13/05/2015 12,959 12,920 -0,04 13,027 12,847 19.177.741
12/05/2015 13,056 12,925 -1,11 13,095 12,847 23.406.716
11/05/2015 13,028 13,071 0,58 13,165 12,986 17.338.656
08/05/2015 12,745 12,995 2,26 12,995 12,660 38.784.817
07/05/2015 12,684 12,707 -0,37 12,755 12,476 23.087.103
06/05/2015 12,712 12,755 0,04 12,891 12,632 24.783.567
05/05/2015 12,981 12,750 -1,82 13,056 12,698 25.738.840
04/05/2015 12,825 12,986 0,92 13,042 12,703 18.351.906
30/04/2015 12,821 12,868 0,59 12,948 12,712 33.307.765
29/04/2015 12,957 12,792 -0,70 13,099 12,774 26.696.187
28/04/2015 12,967 12,882 -0,33 12,976 12,778 15.120.924
27/04/2015 12,924 12,924 0,33 13,019 12,764 24.938.550
24/04/2015 13,019 12,882 -0,69 13,160 12,863 18.183.777
23/04/2015 12,887 12,972 0,95 12,981 12,792 16.575.595
22/04/2015 12,934 12,849 -0,07 12,953 12,712 14.662.358
21/04/2015 12,896 12,858 0,52 12,962 12,830 16.729.949
20/04/2015 12,788 12,792 0,63 12,816 12,665 11.044.045
17/04/2015 12,811 12,712 -0,85 12,854 12,623 46.974.353
16/04/2015 12,910 12,821 -0,95 12,943 12,788 20.075.684
15/04/2015 12,783 12,943 1,44 12,943 12,764 24.451.841
14/04/2015 12,679 12,759 0,45 12,854 12,646 32.200.212
13/04/2015 12,491 12,703 2,12 12,764 12,472 27.965.265
10/04/2015 12,302 12,439 0,50 12,481 12,255 50.012.931
09/04/2015 12,170 12,377 0,08 12,424 12,127 37.607.202
08/04/2015 12,410 12,368 -0,72 12,500 12,307 24.659.177
07/04/2015 12,613 12,457 -0,86 12,623 12,401 47.170.160
02/04/2015 12,514 12,566 0,23 12,590 12,495 10.898.026
01/04/2015 12,519 12,538 0,23 12,599 12,377 17.719.569
31/03/2015 12,575 12,509 -0,45 12,585 12,382 19.474.324
30/03/2015 12,547 12,566 0,35 12,651 12,500 14.201.110
27/03/2015 12,601 12,522 -0,63 12,722 12,447 25.901.142
26/03/2015 12,536 12,601 -0,11 12,606 12,410 18.304.480
25/03/2015 12,746 12,615 -0,84 12,764 12,559 12.637.102
24/03/2015 12,610 12,722 0,74 12,755 12,517 13.135.113
23/03/2015 12,573 12,629 0,63 12,685 12,480 16.695.827
20/03/2015 12,153 12,550 3,02 12,564 12,088 55.341.893
19/03/2015 12,335 12,181 -1,06 12,386 12,153 20.367.935
18/03/2015 12,368 12,312 -0,49 12,396 12,265 13.977.177
17/03/2015 12,377 12,372 0,04 12,461 12,260 12.722.486
16/03/2015 12,405 12,368 0,11 12,466 12,368 17.056.127
13/03/2015 12,475 12,354 -0,26 12,480 12,340 10.309.075
12/03/2015 12,377 12,386 -0,08 12,428 12,330 11.421.836
11/03/2015 12,372 12,396 0,80 12,498 12,321 16.278.857
10/03/2015 12,582 12,298 -2,55 12,610 12,256 26.697.964
09/03/2015 12,657 12,620 -1,35 12,750 12,545 15.572.206
06/03/2015 12,885 12,792 -0,62 12,927 12,750 11.535.111
05/03/2015 12,909 12,871 -0,04 12,960 12,853 10.814.865
04/03/2015 12,811 12,876 0,73 12,890 12,713 12.198.966
03/03/2015 13,039 12,783 -1,58 13,058 12,750 17.881.045
02/03/2015 13,011 12,988 0,22 13,049 12,955 17.491.030
27/02/2015 12,918 12,960 -0,18 12,983 12,778 21.218.445
26/02/2015 12,839 12,983 0,87 13,002 12,732 17.628.737
25/02/2015 12,489 12,871 1,69 12,993 12,414 26.745.029
24/02/2015 12,545 12,657 1,08 12,685 12,452 18.275.646
23/02/2015 12,545 12,522 0,49 12,568 12,433 14.036.309
20/02/2015 12,396 12,461 0,68 12,461 12,288 20.898.702
19/02/2015 12,219 12,377 0,91 12,433 12,172 19.857.860
18/02/2015 12,302 12,265 0,11 12,354 12,233 12.894.558
17/02/2015 12,093 12,251 -0,08 12,251 11,981 16.286.427
16/02/2015 12,293 12,260 -0,27 12,344 12,242 9.077.363
13/02/2015 12,265 12,293 0,73 12,414 12,242 16.271.933
12/02/2015 12,051 12,204 0,96 12,335 12,046 13.272.495
11/02/2015 12,214 12,088 -1,41 12,279 12,041 14.856.185
10/02/2015 12,134 12,260 1,12 12,349 12,046 16.132.417

Mas noticias

publicidad