publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

-0,20-1,53 %
12,88

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/05/2015 13,100 13,080 -1,02 13,150 13,000 8.730.610
22/05/2015 13,305 13,215 -0,64 13,320 13,175 14.694.455
21/05/2015 13,235 13,300 0,00 13,315 13,185 9.394.889
20/05/2015 13,200 13,300 0,64 13,315 13,150 12.424.041
19/05/2015 13,090 13,215 1,26 13,295 13,090 22.708.108
18/05/2015 13,030 13,050 0,42 13,080 12,890 28.577.575
15/05/2015 13,200 12,995 -1,29 13,205 12,945 21.613.735
14/05/2015 13,180 13,165 -1,02 13,240 12,970 28.501.609
13/05/2015 13,340 13,300 -0,04 13,410 13,225 19.177.741
12/05/2015 13,440 13,305 -1,11 13,480 13,225 23.406.716
11/05/2015 13,411 13,455 0,58 13,552 13,368 17.338.656
08/05/2015 13,120 13,377 2,26 13,377 13,033 38.784.817
07/05/2015 13,057 13,081 -0,37 13,130 12,843 23.087.103
06/05/2015 13,086 13,130 0,04 13,271 13,003 24.783.567
05/05/2015 13,363 13,125 -1,82 13,440 13,071 25.738.840
04/05/2015 13,203 13,368 0,92 13,426 13,076 18.351.906
30/04/2015 13,198 13,246 0,59 13,329 13,086 33.307.765
29/04/2015 13,339 13,169 -0,70 13,484 13,149 26.696.187
28/04/2015 13,348 13,261 -0,33 13,358 13,154 15.120.924
27/04/2015 13,305 13,305 0,33 13,402 13,139 24.938.550
24/04/2015 13,402 13,261 -0,69 13,547 13,241 18.183.777
23/04/2015 13,266 13,353 0,95 13,363 13,169 16.575.595
22/04/2015 13,314 13,227 -0,07 13,334 13,086 14.662.358
21/04/2015 13,275 13,237 0,52 13,343 13,207 16.729.949
20/04/2015 13,164 13,169 0,63 13,193 13,037 11.044.045
17/04/2015 13,188 13,086 -0,85 13,232 12,994 46.974.353
16/04/2015 13,290 13,198 -0,95 13,324 13,164 20.075.684
15/04/2015 13,159 13,324 1,44 13,324 13,139 24.451.841
14/04/2015 13,052 13,135 0,45 13,232 13,018 32.200.212
13/04/2015 12,858 13,076 2,12 13,139 12,838 27.965.265
10/04/2015 12,664 12,804 0,50 12,848 12,615 50.012.931
09/04/2015 12,528 12,741 0,08 12,790 12,484 37.607.202
08/04/2015 12,775 12,732 -0,72 12,868 12,668 24.659.177
07/04/2015 12,984 12,824 -0,86 12,994 12,766 47.170.160
02/04/2015 12,882 12,935 0,23 12,960 12,863 10.898.026
01/04/2015 12,887 12,906 0,23 12,969 12,741 17.719.569
31/03/2015 12,945 12,877 -0,45 12,955 12,746 19.474.324
30/03/2015 12,916 12,935 0,35 13,023 12,868 14.201.110
27/03/2015 12,971 12,890 -0,63 13,096 12,813 25.901.142
26/03/2015 12,904 12,971 -0,11 12,976 12,775 18.304.480
25/03/2015 13,120 12,986 -0,84 13,140 12,928 12.637.102
24/03/2015 12,981 13,096 0,74 13,130 12,885 13.135.113
23/03/2015 12,943 13,000 0,63 13,058 12,847 16.695.827
20/03/2015 12,511 12,919 3,02 12,933 12,443 55.341.893
19/03/2015 12,698 12,539 -1,06 12,751 12,511 20.367.935
18/03/2015 12,731 12,674 -0,49 12,760 12,626 13.977.177
17/03/2015 12,741 12,736 0,04 12,827 12,621 12.722.486
16/03/2015 12,770 12,731 0,11 12,832 12,731 17.056.127
13/03/2015 12,842 12,717 -0,26 12,847 12,703 10.309.075
12/03/2015 12,741 12,751 -0,08 12,794 12,693 11.421.836
11/03/2015 12,736 12,760 0,80 12,866 12,683 16.278.857
10/03/2015 12,952 12,659 -2,55 12,981 12,616 26.697.964
09/03/2015 13,029 12,991 -1,35 13,125 12,914 15.572.206
06/03/2015 13,264 13,168 -0,62 13,308 13,125 11.535.111
05/03/2015 13,288 13,250 -0,04 13,341 13,231 10.814.865
04/03/2015 13,188 13,255 0,73 13,269 13,087 12.198.966
03/03/2015 13,423 13,159 -1,58 13,442 13,125 17.881.045
02/03/2015 13,394 13,370 0,22 13,432 13,336 17.491.030
27/02/2015 13,298 13,341 -0,18 13,365 13,154 21.218.445
26/02/2015 13,216 13,365 0,87 13,384 13,106 17.628.737
25/02/2015 12,856 13,250 1,69 13,375 12,779 26.745.029
24/02/2015 12,914 13,029 1,08 13,058 12,818 18.275.646
23/02/2015 12,914 12,890 0,49 12,938 12,799 14.036.309
20/02/2015 12,760 12,827 0,68 12,827 12,650 20.898.702
19/02/2015 12,578 12,741 0,91 12,799 12,530 19.857.860
18/02/2015 12,664 12,626 0,11 12,717 12,592 12.894.558
17/02/2015 12,448 12,611 -0,08 12,611 12,333 16.286.427
16/02/2015 12,655 12,621 -0,27 12,707 12,602 9.077.363
13/02/2015 12,626 12,655 0,73 12,779 12,602 16.271.933
12/02/2015 12,405 12,563 0,96 12,698 12,400 13.272.495
11/02/2015 12,573 12,443 -1,41 12,640 12,395 14.856.185
10/02/2015 12,491 12,621 1,12 12,712 12,400 16.132.417
09/02/2015 12,496 12,482 -1,37 12,520 12,328 15.613.194
06/02/2015 12,640 12,655 0,42 12,703 12,578 11.032.405
05/02/2015 12,530 12,602 -0,61 12,607 12,491 13.661.891
04/02/2015 12,722 12,679 -0,30 12,794 12,578 18.021.003
03/02/2015 12,539 12,717 2,28 12,727 12,487 25.747.595
02/02/2015 12,607 12,434 -2,67 12,621 12,290 32.482.403
30/01/2015 12,861 12,775 -0,56 12,885 12,674 25.175.101
29/01/2015 12,674 12,847 0,98 12,861 12,544 22.470.145
28/01/2015 12,847 12,722 -0,49 12,875 12,611 23.236.353
27/01/2015 12,765 12,784 -0,41 12,823 12,669 18.375.767
26/01/2015 12,554 12,837 1,36 12,847 12,535 22.676.722
23/01/2015 12,501 12,664 3,37 12,717 12,496 42.808.085
22/01/2015 12,050 12,251 2,24 12,285 12,021 30.775.617
21/01/2015 11,906 11,983 0,48 11,997 11,738 19.800.924
20/01/2015 11,771 11,925 1,59 11,939 11,752 24.869.976
19/01/2015 11,637 11,738 2,34 11,795 11,598 22.663.988
16/01/2015 11,320 11,469 1,31 11,517 11,258 20.633.436
15/01/2015 11,243 11,320 1,64 11,387 10,907 22.998.775
14/01/2015 11,085 11,138 -0,90 11,344 11,022 20.709.157
13/01/2015 10,926 11,238 2,05 11,320 10,912 17.286.244
12/01/2015 10,926 11,013 1,01 11,085 10,922 18.700.041
09/01/2015 11,152 10,902 -2,57 11,200 10,802 28.309.006
08/01/2015 11,070 11,190 2,46 11,219 10,970 18.668.642
07/01/2015 10,970 10,922 0,04 11,080 10,859 18.046.608
06/01/2015 11,085 10,917 -1,00 11,090 10,883 18.719.580
05/01/2015 11,306 11,027 -3,37 11,426 10,970 23.764.251
02/01/2015 11,522 11,411 -0,29 11,560 11,306 10.994.290
31/12/2014 11,378 11,445 0,38 11,445 11,349 5.124.156
30/12/2014 11,560 11,402 -1,62 11,560 11,387 10.996.954
29/12/2014 11,522 11,589 -1,39 11,618 11,363 17.674.934
24/12/2014 11,781 11,752 0,16 11,781 11,675 4.604.429
23/12/2014 11,622 11,733 0,91 11,757 11,560 7.793.271
22/12/2014 11,627 11,627 0,37 11,714 11,550 12.616.595
19/12/2014 11,824 11,584 -1,59 11,891 11,493 40.347.989
18/12/2014 11,642 11,771 2,47 11,781 11,594 27.948.897
17/12/2014 11,450 11,488 -0,25 11,531 11,320 30.846.991
16/12/2014 11,618 11,517 -0,66 11,647 11,138 57.013.104
15/12/2014 11,925 11,594 -3,09 12,093 11,589 27.493.902
12/12/2014 12,304 11,963 -3,56 12,371 11,920 21.610.356
11/12/2014 12,395 12,405 0,04 12,520 12,304 15.594.797
10/12/2014 12,491 12,400 -0,04 12,597 12,328 15.047.236
09/12/2014 12,592 12,405 -2,45 12,683 12,405 21.528.406
08/12/2014 12,775 12,717 -0,94 12,895 12,717 11.197.384
05/12/2014 12,559 12,837 3,64 12,851 12,520 20.649.519
04/12/2014 12,587 12,386 -1,60 12,741 12,381 29.791.230
03/12/2014 12,453 12,587 1,55 12,592 12,419 21.328.296
02/12/2014 12,290 12,395 1,02 12,395 12,232 16.047.636
01/12/2014 12,319 12,271 -0,78 12,405 12,213 19.677.918
28/11/2014 12,242 12,367 1,10 12,376 12,175 21.269.539
27/11/2014 12,122 12,232 1,15 12,232 12,064 13.600.824
26/11/2014 12,203 12,093 -0,87 12,237 12,088 19.162.308
25/11/2014 12,117 12,199 0,83 12,290 12,064 35.237.949
24/11/2014 12,002 12,098 1,04 12,155 11,954 32.832.780
21/11/2014 11,656 11,973 2,93 11,978 11,627 32.886.757
20/11/2014 11,675 11,632 -0,45 11,690 11,526 19.483.942
19/11/2014 11,699 11,685 -0,14 11,800 11,637 24.906.364
18/11/2014 11,594 11,701 0,93 11,738 11,589 19.808.530
17/11/2014 11,421 11,594 1,14 11,640 11,393 22.485.819
14/11/2014 11,426 11,463 0,66 11,519 11,346 16.634.130
13/11/2014 11,435 11,388 0,25 11,528 11,328 17.671.974
12/11/2014 11,398 11,360 -0,08 11,477 11,300 23.849.050
11/11/2014 11,286 11,370 1,50 11,482 11,276 29.642.183
10/11/2014 10,964 11,202 1,61 11,216 10,931 13.285.620
07/11/2014 11,188 11,024 -1,58 11,188 10,917 19.205.074
06/11/2014 11,155 11,202 0,04 11,384 11,048 16.854.722
05/11/2014 11,113 11,197 1,35 11,253 10,987 15.885.994
04/11/2014 11,169 11,048 -1,05 11,253 11,020 15.814.374
03/11/2014 11,160 11,164 -0,29 11,286 11,118 11.686.917
31/10/2014 11,108 11,197 2,61 11,225 10,987 26.580.108
30/10/2014 10,968 10,912 0,13 10,992 10,604 19.271.271
29/10/2014 10,940 10,898 0,17 11,010 10,894 17.408.900
28/10/2014 10,642 10,880 2,87 10,926 10,632 18.834.311
27/10/2014 10,786 10,576 -1,00 10,805 10,441 20.280.021
24/10/2014 10,707 10,684 -0,39 10,758 10,628 14.364.642
23/10/2014 10,581 10,726 1,05 10,749 10,511 13.771.897
22/10/2014 10,530 10,614 0,53 10,614 10,413 14.971.555
21/10/2014 10,301 10,558 2,03 10,558 10,222 22.181.741
20/10/2014 10,343 10,348 -0,09 10,394 10,207 16.917.166
17/10/2014 10,254 10,357 1,19 10,366 10,161 34.208.289
16/10/2014 10,567 10,236 -3,18 10,656 10,044 54.665.345
15/10/2014 10,898 10,572 -3,12 10,898 10,506 27.953.363
14/10/2014 10,875 10,912 -0,17 10,978 10,782 16.063.127
13/10/2014 10,842 10,931 0,09 10,959 10,796 13.931.747
10/10/2014 11,015 10,922 -1,31 11,062 10,833 16.829.372
09/10/2014 11,202 11,066 -0,55 11,230 10,992 14.441.642
08/10/2014 11,108 11,127 -0,21 11,281 11,108 20.729.762
07/10/2014 11,281 11,150 -1,20 11,286 11,127 15.086.622
06/10/2014 11,286 11,286 0,75 11,384 11,272 12.439.092
03/10/2014 11,202 11,202 1,01 11,248 11,108 14.117.584
02/10/2014 11,398 11,090 -2,62 11,435 11,090 26.702.560
01/10/2014 11,412 11,388 -0,45 11,491 11,356 21.784.570
30/09/2014 11,374 11,440 1,11 11,482 11,304 19.692.385
29/09/2014 11,500 11,314 -1,46 11,514 11,220 16.346.956
26/09/2014 11,426 11,482 0,41 11,552 11,346 13.546.148
25/09/2014 11,444 11,435 -0,53 11,589 11,365 17.859.676
24/09/2014 11,426 11,496 0,74 11,514 11,346 14.921.107
23/09/2014 11,444 11,412 -0,53 11,477 11,328 25.129.144
22/09/2014 11,412 11,472 0,20 11,547 11,402 14.232.801
19/09/2014 11,519 11,449 0,90 11,594 11,416 27.818.445
18/09/2014 11,323 11,346 0,58 11,379 11,276 16.370.208
17/09/2014 11,220 11,281 1,21 11,318 11,206 22.047.983
16/09/2014 11,155 11,146 0,25 11,169 11,108 25.588.458
15/09/2014 11,108 11,118 -0,08 11,146 11,076 11.344.538
12/09/2014 11,155 11,127 0,00 11,164 11,066 13.971.612
11/09/2014 11,202 11,127 -1,97 11,202 11,052 37.507.090
10/09/2014 11,416 11,351 -0,69 11,426 11,267 15.788.115
09/09/2014 11,514 11,430 -1,01 11,533 11,407 8.727.632
08/09/2014 11,580 11,547 -0,16 11,603 11,477 6.960.754
05/09/2014 11,528 11,566 0,36 11,640 11,449 11.735.448
04/09/2014 11,290 11,524 1,86 11,556 11,272 17.321.530
03/09/2014 11,272 11,314 0,83 11,365 11,202 10.968.998
02/09/2014 11,295 11,220 -0,33 11,314 11,160 11.500.948
01/09/2014 11,295 11,258 -0,08 11,328 11,206 5.081.211
29/08/2014 11,314 11,267 -0,17 11,318 11,122 13.313.576
28/08/2014 11,346 11,286 -0,37 11,398 11,234 10.532.689
27/08/2014 11,295 11,328 0,04 11,388 11,295 8.487.101
26/08/2014 11,188 11,323 0,83 11,323 11,150 8.970.551
25/08/2014 11,155 11,230 1,35 11,258 11,108 9.355.620
22/08/2014 11,160 11,080 -0,34 11,164 10,982 8.958.902
21/08/2014 11,015 11,118 0,93 11,155 10,978 9.833.686
20/08/2014 11,043 11,015 -0,21 11,048 10,936 6.686.530
19/08/2014 11,090 11,038 0,08 11,094 10,996 8.246.581
18/08/2014 11,052 11,029 0,81 11,090 10,936 8.742.804
15/08/2014 10,996 10,940 -0,30 11,132 10,894 12.354.763
14/08/2014 10,964 10,973 -0,04 10,996 10,866 8.563.017
13/08/2014 10,968 10,978 0,77 11,052 10,917 8.770.543
12/08/2014 10,875 10,894 0,17 10,987 10,828 9.177.295
11/08/2014 10,917 10,875 0,52 10,940 10,819 8.081.589
08/08/2014 10,782 10,819 -0,34 10,898 10,735 12.987.860
07/08/2014 10,996 10,856 -1,44 10,996 10,800 21.349.165
06/08/2014 10,931 11,015 0,13 11,066 10,894 16.626.903
05/08/2014 11,015 11,001 -1,71 11,099 10,940 23.342.777
04/08/2014 11,304 11,192 -0,70 11,304 11,150 13.767.051
01/08/2014 11,416 11,272 -1,11 11,416 11,220 14.255.735
31/07/2014 11,463 11,398 -1,17 11,631 11,290 18.579.212
30/07/2014 11,514 11,533 0,28 11,617 11,482 9.501.835
29/07/2014 11,463 11,500 0,65 11,556 11,435 8.958.950
28/07/2014 11,421 11,426 -0,08 11,496 11,393 9.240.589
25/07/2014 11,435 11,435 -0,20 11,510 11,388 15.683.559
24/07/2014 11,309 11,458 0,99 11,468 11,258 10.404.064
23/07/2014 11,346 11,346 -0,16 11,416 11,309 7.622.852
22/07/2014 11,244 11,365 1,25 11,388 11,202 10.404.326
21/07/2014 11,300 11,225 -0,62 11,318 11,188 10.327.342
18/07/2014 11,211 11,295 0,00 11,295 11,155 11.249.241
17/07/2014 11,388 11,295 -1,47 11,421 11,239 11.646.923
16/07/2014 11,365 11,463 1,40 11,472 11,332 9.415.097
15/07/2014 11,351 11,304 -0,49 11,388 11,276 10.264.373
14/07/2014 11,346 11,360 0,37 11,384 11,295 8.612.200
11/07/2014 11,337 11,318 -0,53 11,458 11,286 13.053.823
10/07/2014 11,640 11,379 -1,89 11,640 11,304 19.744.044
09/07/2014 11,566 11,598 0,65 11,631 11,496 11.518.784
08/07/2014 11,668 11,524 -1,24 11,701 11,468 13.209.941
07/07/2014 11,771 11,668 -0,99 11,808 11,640 7.451.404
04/07/2014 11,874 11,785 -0,63 11,888 11,752 7.243.674
03/07/2014 11,701 11,860 1,19 11,902 11,678 12.568.957
02/07/2014 11,832 11,720 -0,91 11,855 11,608 15.530.854
01/07/2014 11,762 11,827 1,20 11,836 11,762 14.028.312
30/06/2014 11,743 11,687 -0,44 11,780 11,584 10.632.305
27/06/2014 11,822 11,738 -0,32 11,883 11,668 10.693.390
26/06/2014 11,776 11,776 0,24 11,841 11,659 11.633.679
25/06/2014 11,902 11,748 -1,33 11,911 11,659 16.628.645
24/06/2014 11,962 11,906 0,00 11,986 11,860 8.836.996
23/06/2014 11,995 11,906 -0,74 12,074 11,893 15.756.874
20/06/2014 11,916 11,995 0,31 12,009 11,841 72.167.829
19/06/2014 11,948 11,958 0,71 12,037 11,874 18.054.654
18/06/2014 11,659 11,874 1,88 11,874 11,659 18.094.112
17/06/2014 11,678 11,654 0,00 11,720 11,622 12.252.348
16/06/2014 11,650 11,654 -0,60 11,696 11,608 16.272.408
13/06/2014 11,612 11,724 0,76 11,743 11,589 13.422.348
12/06/2014 11,533 11,636 0,61 11,701 11,528 17.407.995
11/06/2014 11,659 11,566 -0,88 11,687 11,547 12.919.331
10/06/2014 11,640 11,668 0,16 11,673 11,589 15.305.564
09/06/2014 11,575 11,650 0,93 11,664 11,538 14.785.181
06/06/2014 11,472 11,542 0,69 11,570 11,426 15.304.341
05/06/2014 11,398 11,463 0,86 11,561 11,356 16.081.033
04/06/2014 11,342 11,365 -0,25 11,370 11,267 11.474.506
03/06/2014 11,519 11,393 -0,81 11,538 11,374 13.524.129
02/06/2014 11,458 11,486 -0,04 11,603 11,458 12.772.913
30/05/2014 11,421 11,491 0,20 11,496 11,398 15.479.171
29/05/2014 11,444 11,468 0,20 11,482 11,356 9.515.062
28/05/2014 11,421 11,444 0,29 11,444 11,346 10.446.206
27/05/2014 11,426 11,412 0,12 11,496 11,398 11.808.179

Mas noticias

publicidad