Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

0,362,93 %
12,47

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/11/2014 12,140 12,470 2,93 12,475 12,110 32.886.757
20/11/2014 12,160 12,115 -0,45 12,175 12,005 19.483.942
19/11/2014 12,185 12,170 -0,14 12,290 12,120 24.906.364
18/11/2014 12,075 12,187 0,93 12,226 12,070 19.808.530
17/11/2014 11,895 12,075 1,14 12,124 11,866 22.485.819
14/11/2014 11,900 11,939 0,66 11,997 11,818 16.634.130
13/11/2014 11,910 11,861 0,25 12,007 11,798 17.671.974
12/11/2014 11,871 11,832 -0,08 11,954 11,769 23.849.050
11/11/2014 11,754 11,842 1,50 11,958 11,745 29.642.183
10/11/2014 11,419 11,667 1,61 11,681 11,385 13.285.620
07/11/2014 11,652 11,482 -1,58 11,652 11,370 19.205.074
06/11/2014 11,618 11,667 0,04 11,856 11,506 16.854.722
05/11/2014 11,574 11,662 1,35 11,720 11,443 15.885.994
04/11/2014 11,633 11,506 -1,05 11,720 11,477 15.814.374
03/11/2014 11,623 11,628 -0,29 11,754 11,579 11.686.917
31/10/2014 11,570 11,662 2,61 11,691 11,443 26.580.108
30/10/2014 11,424 11,365 0,13 11,448 11,045 19.271.271
29/10/2014 11,395 11,351 0,17 11,467 11,346 17.408.900
28/10/2014 11,083 11,331 2,87 11,380 11,074 18.834.311
27/10/2014 11,234 11,015 -1,00 11,254 10,874 20.280.021
24/10/2014 11,152 11,127 -0,39 11,205 11,069 14.364.642
23/10/2014 11,020 11,171 1,05 11,195 10,947 13.771.897
22/10/2014 10,967 11,054 0,53 11,054 10,845 14.971.555
21/10/2014 10,729 10,996 2,03 10,996 10,646 22.181.741
20/10/2014 10,772 10,777 -0,09 10,826 10,631 16.917.166
17/10/2014 10,680 10,787 1,19 10,797 10,583 34.208.289
16/10/2014 11,006 10,661 -3,18 11,098 10,461 54.665.345
15/10/2014 11,351 11,011 -3,12 11,351 10,942 27.953.363
14/10/2014 11,327 11,365 -0,17 11,433 11,229 16.063.127
13/10/2014 11,292 11,385 0,09 11,414 11,244 13.931.747
10/10/2014 11,472 11,375 -1,31 11,521 11,283 16.829.372
09/10/2014 11,667 11,526 -0,55 11,696 11,448 14.441.642
08/10/2014 11,570 11,589 -0,21 11,749 11,570 20.729.762
07/10/2014 11,749 11,613 -1,20 11,754 11,589 15.086.622
06/10/2014 11,754 11,754 0,75 11,856 11,740 12.439.092
03/10/2014 11,667 11,667 1,01 11,715 11,570 14.117.584
02/10/2014 11,871 11,550 -2,62 11,910 11,550 26.702.560
01/10/2014 11,886 11,861 -0,45 11,968 11,827 21.784.570
30/09/2014 11,847 11,915 1,11 11,958 11,774 19.692.385
29/09/2014 11,978 11,783 -1,46 11,993 11,686 16.346.956
26/09/2014 11,900 11,958 0,41 12,031 11,818 13.546.148
25/09/2014 11,920 11,910 -0,53 12,070 11,837 17.859.676
24/09/2014 11,900 11,973 0,74 11,993 11,818 14.921.107
23/09/2014 11,920 11,886 -0,53 11,954 11,798 25.129.144
22/09/2014 11,886 11,949 0,20 12,027 11,876 14.232.801
19/09/2014 11,997 11,924 0,90 12,075 11,890 27.818.445
18/09/2014 11,793 11,818 0,58 11,852 11,745 16.370.208
17/09/2014 11,686 11,749 1,21 11,788 11,672 22.047.983
16/09/2014 11,618 11,608 0,25 11,633 11,570 25.588.458
15/09/2014 11,570 11,579 -0,08 11,608 11,536 11.344.538
12/09/2014 11,618 11,589 0,00 11,628 11,526 13.971.612
11/09/2014 11,667 11,589 -1,97 11,667 11,511 37.507.090
10/09/2014 11,890 11,822 -0,69 11,900 11,735 15.788.115
09/09/2014 11,993 11,905 -1,01 12,012 11,881 8.727.632
08/09/2014 12,061 12,027 -0,16 12,085 11,954 6.960.754
05/09/2014 12,007 12,046 0,36 12,124 11,924 11.735.448
04/09/2014 11,759 12,002 1,86 12,036 11,740 17.321.530
03/09/2014 11,740 11,783 0,83 11,837 11,667 10.968.998
02/09/2014 11,764 11,686 -0,33 11,783 11,623 11.500.948
01/09/2014 11,764 11,725 -0,08 11,798 11,672 5.081.211
29/08/2014 11,783 11,735 -0,17 11,788 11,584 13.313.576
28/08/2014 11,818 11,754 -0,37 11,871 11,701 10.532.689
27/08/2014 11,764 11,798 0,04 11,861 11,764 8.487.101
26/08/2014 11,652 11,793 0,83 11,793 11,613 8.970.551
25/08/2014 11,618 11,696 1,35 11,725 11,570 9.355.620
22/08/2014 11,623 11,540 -0,34 11,628 11,438 8.958.902
21/08/2014 11,472 11,579 0,93 11,618 11,433 9.833.686
20/08/2014 11,502 11,472 -0,21 11,506 11,390 6.686.530
19/08/2014 11,550 11,497 0,08 11,555 11,453 8.246.581
18/08/2014 11,511 11,487 0,81 11,550 11,390 8.742.804
15/08/2014 11,453 11,395 -0,30 11,594 11,346 12.354.763
14/08/2014 11,419 11,429 -0,04 11,453 11,317 8.563.017
13/08/2014 11,424 11,433 0,77 11,511 11,370 8.770.543
12/08/2014 11,327 11,346 0,17 11,443 11,278 9.177.295
11/08/2014 11,370 11,327 0,52 11,395 11,268 8.081.589
08/08/2014 11,229 11,268 -0,34 11,351 11,181 12.987.860
07/08/2014 11,453 11,307 -1,44 11,453 11,249 21.349.165
06/08/2014 11,385 11,472 0,13 11,526 11,346 16.626.903
05/08/2014 11,472 11,458 -1,71 11,560 11,395 23.342.777
04/08/2014 11,774 11,657 -0,70 11,774 11,613 13.767.051
01/08/2014 11,890 11,740 -1,11 11,890 11,686 14.255.735
31/07/2014 11,939 11,871 -1,17 12,114 11,759 18.579.212
30/07/2014 11,993 12,012 0,28 12,099 11,958 9.501.835
29/07/2014 11,939 11,978 0,65 12,036 11,910 8.958.950
28/07/2014 11,895 11,900 -0,08 11,973 11,866 9.240.589
25/07/2014 11,910 11,910 -0,20 11,988 11,861 15.683.559
24/07/2014 11,779 11,934 0,99 11,944 11,725 10.404.064
23/07/2014 11,818 11,818 -0,16 11,890 11,779 7.622.852
22/07/2014 11,711 11,837 1,25 11,861 11,667 10.404.326
21/07/2014 11,769 11,691 -0,62 11,788 11,652 10.327.342
18/07/2014 11,677 11,764 0,00 11,764 11,618 11.249.241
17/07/2014 11,861 11,764 -1,47 11,895 11,706 11.646.923
16/07/2014 11,837 11,939 1,40 11,949 11,803 9.415.097
15/07/2014 11,822 11,774 -0,49 11,861 11,745 10.264.373
14/07/2014 11,818 11,832 0,37 11,856 11,764 8.612.200
11/07/2014 11,808 11,788 -0,53 11,934 11,754 13.053.823
10/07/2014 12,124 11,852 -1,89 12,124 11,774 19.744.044
09/07/2014 12,046 12,080 0,65 12,114 11,973 11.518.784
08/07/2014 12,153 12,002 -1,24 12,187 11,944 13.209.941
07/07/2014 12,260 12,153 -0,99 12,299 12,124 7.451.404
04/07/2014 12,367 12,274 -0,63 12,381 12,240 7.243.674
03/07/2014 12,187 12,352 1,20 12,396 12,163 12.568.957
02/07/2014 12,323 12,206 -0,91 12,347 12,090 15.530.854
01/07/2014 12,250 12,318 1,20 12,328 12,250 14.028.312
30/06/2014 12,231 12,172 -0,44 12,270 12,065 10.632.305
27/06/2014 12,313 12,226 -0,32 12,377 12,153 10.693.390
26/06/2014 12,265 12,265 0,24 12,333 12,143 11.633.679
25/06/2014 12,396 12,236 -1,33 12,406 12,143 16.628.645
24/06/2014 12,459 12,401 0,00 12,483 12,352 8.836.996
23/06/2014 12,493 12,401 -0,74 12,576 12,386 15.756.874
20/06/2014 12,411 12,493 0,31 12,508 12,333 72.167.829
19/06/2014 12,445 12,454 0,71 12,537 12,367 18.054.654
18/06/2014 12,143 12,367 1,88 12,367 12,143 18.094.112
17/06/2014 12,163 12,138 0,00 12,206 12,104 12.252.348
16/06/2014 12,133 12,138 -0,60 12,182 12,090 16.272.408
13/06/2014 12,095 12,211 0,76 12,231 12,070 13.422.348
12/06/2014 12,012 12,119 0,61 12,187 12,007 17.407.995
11/06/2014 12,143 12,046 -0,88 12,172 12,027 12.919.331
10/06/2014 12,124 12,153 0,16 12,158 12,070 15.305.564
09/06/2014 12,056 12,133 0,93 12,148 12,017 14.785.181
06/06/2014 11,949 12,022 0,69 12,051 11,900 15.304.341
05/06/2014 11,871 11,939 0,86 12,041 11,827 16.081.033
04/06/2014 11,813 11,837 -0,25 11,842 11,735 11.474.506
03/06/2014 11,997 11,866 -0,81 12,017 11,847 13.524.129
02/06/2014 11,934 11,963 -0,04 12,085 11,934 12.772.913
30/05/2014 11,895 11,968 0,20 11,973 11,871 15.479.171
29/05/2014 11,920 11,944 0,20 11,958 11,827 9.515.062
28/05/2014 11,895 11,920 0,29 11,920 11,818 10.446.206
27/05/2014 11,900 11,886 0,12 11,973 11,871 11.808.179
26/05/2014 11,803 11,871 0,74 11,895 11,774 8.984.631
23/05/2014 11,779 11,783 0,16 11,822 11,677 8.420.936
22/05/2014 11,725 11,764 0,08 11,788 11,652 12.494.651
21/05/2014 11,623 11,754 0,54 11,764 11,579 11.545.201
20/05/2014 11,735 11,691 -0,74 11,788 11,623 14.261.627
19/05/2014 11,725 11,779 -0,16 11,788 11,638 11.476.743
16/05/2014 11,555 11,798 1,29 11,798 11,545 13.677.239
15/05/2014 11,788 11,647 -0,99 11,881 11,599 21.461.326
14/05/2014 11,613 11,764 1,51 11,783 11,531 18.713.969
13/05/2014 11,526 11,589 0,46 11,589 11,453 24.708.220
12/05/2014 11,375 11,536 1,15 11,540 11,327 19.778.425
09/05/2014 11,589 11,404 -2,57 11,633 11,210 54.794.284
08/05/2014 11,657 11,706 1,01 11,715 11,526 28.896.518
07/05/2014 11,570 11,589 0,25 11,677 11,516 24.789.146
06/05/2014 11,612 11,560 0,16 11,645 11,518 21.668.839
05/05/2014 11,494 11,541 0,57 11,574 11,414 19.476.000
02/05/2014 11,376 11,475 1,08 11,546 11,372 16.186.597
30/04/2014 11,395 11,353 -0,41 11,466 11,339 27.072.020
29/04/2014 11,287 11,400 1,42 11,400 11,254 38.850.713
28/04/2014 11,174 11,240 0,89 11,249 11,118 13.841.870
25/04/2014 11,292 11,141 -1,90 11,315 11,141 14.558.853
24/04/2014 11,372 11,358 0,63 11,376 11,245 10.465.618
23/04/2014 11,254 11,287 0,29 11,339 11,174 16.112.926
22/04/2014 11,137 11,254 1,40 11,268 11,085 12.210.567
17/04/2014 11,085 11,099 0,38 11,108 10,939 39.121.641
16/04/2014 11,033 11,057 1,51 11,090 10,963 12.894.532
15/04/2014 10,949 10,892 -0,52 11,071 10,826 16.564.234
14/04/2014 10,770 10,949 1,39 10,967 10,676 16.067.545
11/04/2014 10,892 10,798 -1,46 10,944 10,709 16.668.881
10/04/2014 11,099 10,958 -1,02 11,137 10,916 14.518.701
09/04/2014 10,939 11,071 0,94 11,184 10,920 16.972.861
08/04/2014 11,066 10,967 -0,51 11,085 10,878 12.576.355
07/04/2014 10,911 11,024 0,43 11,057 10,883 12.965.542
04/04/2014 10,958 10,977 0,52 11,019 10,897 12.169.593
03/04/2014 10,845 10,920 0,96 10,995 10,803 16.923.766
02/04/2014 10,817 10,817 -0,13 10,878 10,760 9.609.823
01/04/2014 10,798 10,831 0,26 10,859 10,784 12.471.349
31/03/2014 10,812 10,803 0,13 10,906 10,784 14.355.817
28/03/2014 10,586 10,789 2,36 10,798 10,563 16.479.504
27/03/2014 10,394 10,539 0,90 10,577 10,389 23.013.032
26/03/2014 10,375 10,445 0,00 10,502 10,290 24.396.056
25/03/2014 10,394 10,445 -0,36 10,502 10,370 21.276.830
24/03/2014 10,488 10,483 -0,13 10,535 10,389 18.874.309
21/03/2014 10,535 10,497 -0,36 10,629 10,483 21.394.637
20/03/2014 10,422 10,535 0,27 10,535 10,384 13.803.946
19/03/2014 10,506 10,506 -0,22 10,553 10,441 10.229.589
18/03/2014 10,431 10,530 0,95 10,600 10,379 14.599.345
17/03/2014 10,290 10,431 1,32 10,441 10,257 19.403.626
14/03/2014 10,356 10,295 -1,22 10,417 10,191 26.787.867
13/03/2014 10,629 10,422 -1,73 10,638 10,422 17.339.204
12/03/2014 10,624 10,605 -0,75 10,662 10,535 15.538.755
11/03/2014 10,765 10,685 -0,48 10,774 10,652 12.403.130
10/03/2014 10,582 10,737 1,02 10,756 10,582 18.461.030
07/03/2014 10,760 10,629 -0,79 10,779 10,582 16.000.077
06/03/2014 10,591 10,713 1,61 10,742 10,577 16.473.591
05/03/2014 10,473 10,544 0,95 10,615 10,455 20.245.487
04/03/2014 10,356 10,445 2,21 10,464 10,271 21.784.679
03/03/2014 10,332 10,220 -2,20 10,347 10,210 28.294.051
28/02/2014 10,544 10,450 -1,20 10,544 10,356 25.502.254
27/02/2014 10,854 10,577 -2,05 10,859 10,450 34.245.929
26/02/2014 10,723 10,798 0,61 10,836 10,690 16.954.632
25/02/2014 10,723 10,732 -0,35 10,774 10,596 15.636.264
24/02/2014 10,680 10,770 0,79 10,779 10,648 14.962.746
21/02/2014 10,680 10,685 0,18 10,713 10,572 10.362.177
20/02/2014 10,568 10,666 -0,18 10,680 10,553 12.938.664
19/02/2014 10,582 10,685 0,62 10,737 10,539 10.521.696
18/02/2014 10,652 10,619 0,00 10,657 10,521 12.492.138
17/02/2014 10,704 10,619 -0,49 10,713 10,610 7.795.524
14/02/2014 10,619 10,671 0,05 10,718 10,563 11.707.505
13/02/2014 10,586 10,666 0,22 10,666 10,506 10.299.171
12/02/2014 10,685 10,643 -0,27 10,685 10,563 11.735.710
11/02/2014 10,666 10,671 0,58 10,713 10,563 11.279.695
10/02/2014 10,789 10,610 -1,18 10,798 10,558 14.976.512
07/02/2014 10,671 10,737 1,11 10,789 10,568 17.031.889
06/02/2014 10,497 10,619 1,67 10,648 10,445 22.622.307
05/02/2014 10,506 10,445 -0,58 10,544 10,347 19.721.590
04/02/2014 10,506 10,506 -0,49 10,610 10,459 15.819.563
03/02/2014 10,751 10,558 -1,88 10,826 10,535 15.109.455
31/01/2014 10,836 10,760 -0,69 10,859 10,600 20.444.217
30/01/2014 10,704 10,836 1,14 10,873 10,657 19.990.558
29/01/2014 10,840 10,713 0,00 10,878 10,568 23.811.130
28/01/2014 10,756 10,713 -0,04 10,798 10,643 17.924.299
27/01/2014 10,864 10,718 -1,34 10,892 10,633 24.902.436
24/01/2014 11,296 10,864 -4,55 11,315 10,784 50.149.266
23/01/2014 11,461 11,381 -0,98 11,546 11,353 19.627.282
22/01/2014 11,659 11,494 -1,21 11,696 11,489 15.391.976
21/01/2014 11,823 11,635 -1,16 11,851 11,621 12.840.330
20/01/2014 11,701 11,772 0,24 11,795 11,654 6.919.638
17/01/2014 11,677 11,743 0,56 11,795 11,645 15.178.268
16/01/2014 11,673 11,677 -0,20 11,734 11,602 11.186.042
15/01/2014 11,616 11,701 1,06 11,757 11,550 18.328.728
14/01/2014 11,419 11,579 0,41 11,579 11,386 10.832.129
13/01/2014 11,438 11,532 0,99 11,565 11,395 12.973.058
10/01/2014 11,372 11,419 1,08 11,471 11,353 13.202.728
09/01/2014 11,273 11,296 0,38 11,447 11,217 15.504.277
08/01/2014 11,188 11,254 0,55 11,287 11,118 15.729.475
07/01/2014 10,977 11,193 1,97 11,226 10,930 23.410.278
06/01/2014 10,944 10,977 -0,09 11,075 10,939 9.457.704
03/01/2014 10,897 10,986 0,69 11,038 10,897 10.049.193
02/01/2014 11,146 10,911 -1,99 11,184 10,901 16.245.025
31/12/2013 11,118 11,132 0,34 11,132 11,061 3.906.099
30/12/2013 11,151 11,094 -0,21 11,188 11,061 14.905.587
27/12/2013 11,094 11,118 0,60 11,132 11,057 11.048.893
24/12/2013 11,028 11,052 0,43 11,057 11,010 4.283.918
23/12/2013 10,958 11,005 0,73 11,005 10,859 10.199.810
20/12/2013 10,916 10,925 0,09 11,000 10,845 42.736.040
19/12/2013 10,817 10,916 1,62 10,930 10,798 18.730.075
18/12/2013 10,680 10,742 0,97 10,760 10,643 17.912.644
17/12/2013 10,694 10,638 -1,01 10,770 10,638 13.392.728
16/12/2013 10,619 10,746 1,42 10,784 10,600 17.301.286
13/12/2013 10,638 10,596 -0,35 10,690 10,544 14.994.875
12/12/2013 10,648 10,633 -0,48 10,789 10,615 13.086.812
11/12/2013 10,789 10,685 -1,13 10,878 10,685 21.319.205
10/12/2013 10,798 10,807 -0,09 10,939 10,784 13.838.342
09/12/2013 10,817 10,817 -0,13 10,873 10,770 17.752.857
06/12/2013 10,826 10,831 0,04 10,883 10,690 23.459.215
05/12/2013 10,958 10,826 -1,50 11,019 10,826 20.283.092
04/12/2013 11,047 10,991 -0,51 11,113 10,930 18.258.732
03/12/2013 11,202 11,047 -1,55 11,212 11,038 27.311.479
02/12/2013 11,400 11,221 -1,49 11,414 11,221 16.390.078
29/11/2013 11,433 11,391 0,00 11,522 11,391 10.615.627
28/11/2013 11,419 11,391 -0,33 11,466 11,353 12.337.182
27/11/2013 11,466 11,428 0,17 11,489 11,386 14.030.498
26/11/2013 11,414 11,409 -0,49 11,485 11,329 16.791.562
25/11/2013 11,532 11,466 -0,33 11,588 11,423 10.847.048

Mas noticias

publicidad