21 de Mayo, 21:02 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,08-0,97 %
7,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/05/2018 8,075 7,970 -1,20 8,104 7,945 23.739.774
17/05/2018 8,060 8,067 0,20 8,080 8,018 11.195.921
16/05/2018 8,093 8,051 -0,01 8,130 7,995 18.202.974
15/05/2018 8,179 8,052 -2,27 8,180 8,011 26.145.604
14/05/2018 8,380 8,239 -1,31 8,380 8,223 12.064.942
11/05/2018 8,341 8,348 0,10 8,385 8,313 8.385.360
10/05/2018 8,349 8,340 0,05 8,361 8,260 7.555.999
09/05/2018 8,300 8,336 0,11 8,337 8,252 8.354.722
08/05/2018 8,285 8,327 0,53 8,348 8,260 12.960.058
07/05/2018 8,259 8,283 -0,28 8,320 8,251 7.382.124
04/05/2018 8,346 8,306 -0,73 8,364 8,247 17.916.234
03/05/2018 8,389 8,367 -0,63 8,414 8,333 9.064.144
02/05/2018 8,413 8,420 -0,15 8,444 8,366 10.399.166
30/04/2018 8,410 8,433 0,42 8,476 8,390 10.123.634
27/04/2018 8,418 8,398 -0,08 8,447 8,353 9.300.104
26/04/2018 8,430 8,405 0,79 8,468 8,275 13.421.183
25/04/2018 8,243 8,339 0,42 8,384 8,240 12.335.595
24/04/2018 8,345 8,304 -0,35 8,392 8,273 10.413.108
23/04/2018 8,248 8,333 1,02 8,345 8,230 10.030.602
20/04/2018 8,200 8,249 0,77 8,292 8,184 14.895.445
19/04/2018 8,150 8,186 0,27 8,195 8,150 7.352.116
18/04/2018 8,162 8,164 0,09 8,222 8,160 9.296.497
17/04/2018 8,185 8,157 0,05 8,190 8,135 8.577.228
16/04/2018 8,162 8,153 -0,09 8,180 8,103 7.761.711
13/04/2018 8,199 8,160 -0,37 8,225 8,147 7.289.002
12/04/2018 8,165 8,190 0,26 8,197 8,112 9.555.829
11/04/2018 8,212 8,169 -0,33 8,249 8,160 8.209.777
10/04/2018 8,210 8,196 0,29 8,237 8,152 7.799.931
09/04/2018 8,197 8,172 0,39 8,243 8,154 9.448.463
06/04/2018 8,142 8,140 -0,13 8,211 8,101 11.340.848
05/04/2018 8,096 8,151 2,68 8,177 8,017 15.382.175
04/04/2018 8,007 7,938 -0,69 8,018 7,841 13.035.964
03/04/2018 7,969 7,993 -0,44 8,037 7,935 9.934.240
29/03/2018 8,000 8,028 0,45 8,072 7,998 11.009.154
28/03/2018 7,850 7,992 1,25 7,992 7,779 13.680.639
27/03/2018 7,940 7,893 1,64 7,940 7,838 14.160.796
26/03/2018 7,816 7,766 -0,27 7,848 7,722 10.557.878
23/03/2018 7,781 7,787 -0,59 7,855 7,732 15.248.421
22/03/2018 7,884 7,833 -1,22 7,929 7,750 17.076.420
21/03/2018 8,000 7,930 -0,79 8,000 7,884 11.770.754
20/03/2018 8,066 7,993 -1,56 8,111 7,940 18.180.496
19/03/2018 8,185 8,120 -0,98 8,185 8,090 10.953.350
16/03/2018 8,019 8,200 1,81 8,209 8,011 32.631.399
15/03/2018 8,094 8,054 -0,16 8,117 8,014 12.734.124
14/03/2018 8,017 8,067 0,34 8,119 8,001 11.108.767
13/03/2018 8,169 8,040 -1,77 8,210 8,018 16.238.505
12/03/2018 8,200 8,185 0,18 8,220 8,152 7.281.805
09/03/2018 8,040 8,170 1,30 8,184 8,040 13.349.559
08/03/2018 7,940 8,065 2,06 8,067 7,881 14.466.465
07/03/2018 7,899 7,902 -0,60 7,971 7,875 11.193.685
06/03/2018 8,000 7,950 0,26 8,056 7,935 11.214.854
05/03/2018 7,803 7,929 1,24 7,951 7,783 10.462.617
02/03/2018 7,914 7,832 -1,45 7,951 7,784 15.545.225
01/03/2018 7,943 7,947 -0,58 7,992 7,869 13.768.598
28/02/2018 7,966 7,993 -0,34 8,023 7,948 23.669.457
27/02/2018 8,110 8,020 -0,87 8,130 7,969 14.728.487
26/02/2018 8,090 8,090 0,86 8,124 7,997 13.266.289
23/02/2018 7,943 8,021 1,15 8,045 7,922 17.855.956
22/02/2018 7,670 7,930 3,80 7,979 7,616 30.095.027
21/02/2018 7,700 7,640 -0,18 7,712 7,585 12.529.779
20/02/2018 7,610 7,654 0,58 7,690 7,603 11.721.386
19/02/2018 7,662 7,610 -0,34 7,713 7,560 10.233.806
16/02/2018 7,549 7,636 1,96 7,653 7,540 17.816.230
15/02/2018 7,521 7,489 0,20 7,562 7,451 12.394.089
14/02/2018 7,506 7,474 -0,17 7,599 7,463 13.841.891
13/02/2018 7,612 7,487 -1,45 7,614 7,461 15.803.925
12/02/2018 7,610 7,597 1,00 7,674 7,570 12.660.392
09/02/2018 7,697 7,522 -1,75 7,712 7,491 22.131.698
08/02/2018 7,877 7,656 -2,90 7,877 7,622 22.668.233
07/02/2018 7,809 7,885 2,50 7,920 7,714 24.861.514
06/02/2018 7,720 7,693 -2,56 7,850 7,654 29.619.451
05/02/2018 8,000 7,895 -1,95 8,017 7,895 19.534.990
02/02/2018 8,192 8,052 -1,77 8,200 8,008 20.063.195
01/02/2018 8,310 8,197 -0,68 8,330 8,153 15.340.720
31/01/2018 8,348 8,253 -1,09 8,395 8,214 16.551.120
30/01/2018 8,399 8,344 -1,62 8,457 8,330 18.335.212
29/01/2018 8,542 8,481 -0,26 8,543 8,408 12.486.648
26/01/2018 8,406 8,503 1,12 8,538 8,370 15.428.509
25/01/2018 8,420 8,409 -0,17 8,580 8,373 15.188.587
24/01/2018 8,494 8,423 -0,59 8,513 8,400 12.188.370
23/01/2018 8,490 8,473 0,67 8,599 8,465 18.670.123
22/01/2018 8,284 8,417 1,93 8,460 8,265 19.790.927
19/01/2018 8,180 8,258 0,52 8,287 8,137 13.572.547
18/01/2018 8,261 8,215 -0,51 8,270 8,182 9.565.604
17/01/2018 8,286 8,257 -0,71 8,312 8,239 9.479.891
16/01/2018 8,279 8,316 0,79 8,407 8,260 12.111.825
15/01/2018 8,203 8,251 0,63 8,270 8,169 8.956.656
12/01/2018 8,213 8,199 0,23 8,254 8,183 9.823.627
11/01/2018 8,304 8,180 -1,14 8,308 8,158 13.557.492
10/01/2018 8,367 8,274 -1,18 8,396 8,244 12.585.318
09/01/2018 8,311 8,373 0,04 8,414 8,310 10.664.091
08/01/2018 8,369 8,370 0,14 8,406 8,315 8.600.853
05/01/2018 8,273 8,358 0,76 8,366 8,254 10.920.462
04/01/2018 8,200 8,295 1,58 8,327 8,178 12.932.635
03/01/2018 8,222 8,166 -0,31 8,227 8,132 10.719.581
02/01/2018 8,172 8,191 0,81 8,226 8,130 12.893.933
29/12/2017 8,172 8,125 -0,85 8,189 8,100 13.977.334
28/12/2017 8,225 8,195 -0,47 8,240 8,160 11.921.270
27/12/2017 8,229 8,234 -0,25 8,317 8,222 10.345.144
22/12/2017 8,230 8,255 -1,29 8,287 8,205 12.697.600
21/12/2017 8,260 8,363 0,47 8,363 8,233 14.120.793
20/12/2017 8,370 8,324 -0,80 8,406 8,267 14.130.428
19/12/2017 8,361 8,391 0,36 8,417 8,330 11.715.067
18/12/2017 8,288 8,361 1,33 8,387 8,279 14.148.528
15/12/2017 8,220 8,251 0,15 8,299 8,210 44.670.154
14/12/2017 8,353 8,239 -1,29 8,376 8,220 32.149.325
13/12/2017 8,379 8,347 -0,56 8,432 8,347 13.896.281
12/12/2017 8,500 8,394 0,00 8,500 8,352 15.367.872
11/12/2017 8,385 8,394 -0,37 8,405 8,328 16.690.928
08/12/2017 8,470 8,425 0,00 8,486 8,425 10.078.767
07/12/2017 8,345 8,425 0,82 8,489 8,305 13.261.225
06/12/2017 8,307 8,357 -0,05 8,364 8,247 11.669.275
05/12/2017 8,388 8,361 -0,15 8,414 8,322 10.240.535
04/12/2017 8,442 8,373 0,13 8,456 8,363 10.551.999
01/12/2017 8,447 8,363 -0,50 8,450 8,343 12.543.216
30/11/2017 8,458 8,405 -0,66 8,548 8,405 17.364.402
29/11/2017 8,498 8,460 0,23 8,528 8,431 11.848.010
28/11/2017 8,349 8,441 1,29 8,463 8,319 9.110.095
27/11/2017 8,331 8,333 -0,06 8,399 8,300 8.532.193
24/11/2017 8,332 8,338 0,16 8,380 8,304 6.926.668
23/11/2017 8,302 8,325 0,31 8,385 8,299 7.418.776
22/11/2017 8,327 8,299 -0,22 8,380 8,299 9.961.291
21/11/2017 8,368 8,318 -0,71 8,408 8,296 12.239.388
20/11/2017 8,333 8,377 0,53 8,455 8,309 10.195.794
17/11/2017 8,389 8,333 -0,41 8,393 8,285 15.298.976
16/11/2017 8,387 8,368 0,54 8,486 8,342 12.730.230
15/11/2017 8,253 8,323 0,54 8,329 8,226 12.860.767
14/11/2017 8,361 8,278 -0,67 8,364 8,256 10.484.579
13/11/2017 8,458 8,333 -0,93 8,460 8,266 12.732.511
10/11/2017 8,486 8,412 -0,68 8,508 8,404 10.456.402
09/11/2017 8,518 8,469 -0,60 8,556 8,425 13.397.323
08/11/2017 8,602 8,520 -0,64 8,615 8,499 11.404.133
07/11/2017 8,678 8,575 -0,60 8,749 8,525 13.215.303
06/11/2017 8,682 8,626 -0,66 8,682 8,580 9.827.442
03/11/2017 8,828 8,684 -1,54 8,828 8,631 17.520.816
02/11/2017 8,849 8,820 -0,12 8,911 8,761 10.301.043
01/11/2017 8,869 8,831 0,39 8,901 8,785 13.252.547
31/10/2017 8,726 8,796 1,16 8,839 8,668 17.626.579
30/10/2017 8,644 8,696 2,43 8,729 8,595 18.226.629
27/10/2017 8,596 8,490 -1,22 8,630 8,457 19.097.422
26/10/2017 8,546 8,594 -0,55 8,751 8,400 39.944.982
25/10/2017 8,654 8,642 0,26 8,751 8,622 14.126.746
24/10/2017 8,608 8,620 -0,15 8,699 8,583 10.939.776
23/10/2017 8,673 8,632 -0,29 8,709 8,600 8.138.729
20/10/2017 8,673 8,658 0,43 8,678 8,595 15.591.231
19/10/2017 8,708 8,621 -1,56 8,751 8,609 18.697.455
18/10/2017 8,806 8,757 -0,10 8,806 8,675 15.664.844
17/10/2017 8,805 8,766 -0,75 8,868 8,751 15.481.722
16/10/2017 8,976 8,833 -1,75 8,976 8,815 10.511.328
13/10/2017 8,977 8,990 0,44 8,995 8,927 7.814.769
12/10/2017 8,989 8,951 -0,61 9,015 8,919 8.317.308
11/10/2017 8,927 9,005 2,30 9,046 8,888 23.940.822
10/10/2017 8,823 8,803 -0,81 8,856 8,761 10.221.783
09/10/2017 8,803 8,876 0,96 8,905 8,791 9.447.171
06/10/2017 8,769 8,792 -0,21 8,826 8,713 10.550.693
05/10/2017 8,540 8,810 2,94 8,848 8,528 20.597.290
04/10/2017 8,800 8,558 -2,70 8,800 8,522 22.482.598
03/10/2017 8,844 8,795 -0,51 8,869 8,736 9.644.835
02/10/2017 8,893 8,840 -1,53 8,934 8,795 17.273.342
29/09/2017 9,012 8,978 0,09 9,020 8,877 17.756.205
28/09/2017 9,025 8,970 -0,66 9,032 8,957 11.052.050
27/09/2017 8,918 9,030 3,02 9,049 8,873 23.669.168
26/09/2017 8,814 8,765 -0,34 8,849 8,735 10.826.253
25/09/2017 8,830 8,795 -0,46 8,870 8,771 11.221.355
22/09/2017 8,832 8,836 -0,30 8,857 8,775 12.602.488
21/09/2017 8,927 8,863 -0,72 8,944 8,824 10.336.512
20/09/2017 8,969 8,927 -0,52 9,034 8,889 9.370.275
19/09/2017 8,937 8,974 0,32 9,009 8,911 11.361.445
18/09/2017 8,908 8,946 0,74 8,999 8,899 22.441.036
15/09/2017 8,870 8,880 0,08 8,905 8,831 27.135.829
14/09/2017 8,905 8,874 -0,46 8,905 8,807 9.252.615
13/09/2017 8,865 8,915 0,26 8,932 8,828 12.749.422
12/09/2017 8,953 8,891 -0,24 8,957 8,869 9.468.246
11/09/2017 8,797 8,913 1,88 8,932 8,783 14.042.445
08/09/2017 8,693 8,749 0,38 8,766 8,686 8.011.286
07/09/2017 8,692 8,715 0,67 8,737 8,635 15.954.151
06/09/2017 8,654 8,658 -0,39 8,709 8,625 10.507.511
05/09/2017 8,751 8,692 -0,60 8,788 8,680 11.961.010
04/09/2017 8,765 8,745 -1,14 8,787 8,693 10.396.626
01/09/2017 8,848 8,845 -0,03 8,920 8,845 7.554.046
31/08/2017 8,806 8,848 0,61 8,867 8,803 11.498.357
30/08/2017 8,815 8,794 0,32 8,842 8,767 9.035.874
29/08/2017 8,791 8,766 -0,64 8,796 8,621 15.334.972
28/08/2017 8,869 8,823 -0,88 8,912 8,823 5.385.297
25/08/2017 8,888 8,901 0,22 8,932 8,850 7.655.468
24/08/2017 8,883 8,881 0,12 8,955 8,881 9.355.886
23/08/2017 8,937 8,871 -0,89 8,977 8,861 8.996.324
22/08/2017 8,976 8,951 0,39 8,989 8,915 6.664.401
21/08/2017 8,957 8,916 -0,53 9,003 8,915 7.006.417
18/08/2017 8,942 8,963 -0,69 8,992 8,892 10.919.816
17/08/2017 9,170 9,026 -1,43 9,175 9,013 8.998.224
16/08/2017 9,190 9,157 -0,03 9,209 9,143 6.917.346
15/08/2017 9,263 9,160 -0,66 9,304 9,152 5.465.477
14/08/2017 9,071 9,220 2,66 9,232 9,045 9.576.121
11/08/2017 9,194 8,981 -2,74 9,243 8,954 16.093.368
10/08/2017 9,391 9,234 -1,82 9,441 9,197 11.667.757
09/08/2017 9,513 9,405 -1,93 9,547 9,394 10.159.723
08/08/2017 9,474 9,590 1,23 9,628 9,419 9.820.396
07/08/2017 9,477 9,473 -0,08 9,504 9,435 5.470.061
04/08/2017 9,259 9,481 2,29 9,495 9,253 10.132.714
03/08/2017 9,272 9,269 -0,34 9,272 9,173 9.310.667
02/08/2017 9,421 9,300 -1,43 9,468 9,263 9.107.738
01/08/2017 9,527 9,435 1,05 9,527 9,336 9.646.699
31/07/2017 9,418 9,338 -0,64 9,489 9,318 13.519.862
28/07/2017 9,580 9,398 -1,72 9,587 9,393 12.324.320
27/07/2017 9,328 9,562 3,48 9,639 9,321 22.240.129
26/07/2017 9,084 9,241 1,38 9,251 9,084 10.060.876
25/07/2017 9,084 9,115 0,27 9,268 9,084 9.610.485
24/07/2017 9,064 9,090 0,24 9,152 9,003 8.808.203
21/07/2017 9,162 9,069 -1,07 9,253 9,037 13.834.811
20/07/2017 9,151 9,167 0,67 9,235 9,089 11.437.235
19/07/2017 9,083 9,106 0,34 9,112 9,000 13.476.182
18/07/2017 9,122 9,075 -0,60 9,192 9,075 9.262.263
17/07/2017 9,078 9,129 0,57 9,149 9,075 8.099.440
14/07/2017 9,132 9,078 -0,47 9,196 9,069 10.364.494
13/07/2017 8,957 9,121 2,17 9,129 8,927 17.859.123
12/07/2017 8,859 8,927 1,34 8,938 8,811 11.721.154
11/07/2017 8,805 8,809 0,06 8,862 8,791 12.047.013
10/07/2017 8,827 8,804 -0,41 8,839 8,718 14.171.130
07/07/2017 8,800 8,840 0,49 8,840 8,736 11.233.908
06/07/2017 8,840 8,797 -0,21 8,855 8,730 14.930.095
05/07/2017 8,927 8,816 -1,36 8,954 8,816 11.266.526
04/07/2017 8,983 8,937 -0,86 8,983 8,918 7.673.585
03/07/2017 8,905 9,014 2,11 9,019 8,878 11.965.781
30/06/2017 8,862 8,828 -0,68 8,953 8,800 16.175.950
29/06/2017 9,034 8,888 -1,23 9,067 8,840 17.239.598
28/06/2017 9,149 8,999 -2,06 9,159 8,999 23.339.124
27/06/2017 9,251 9,188 -1,24 9,284 9,188 12.962.768
26/06/2017 9,298 9,303 0,31 9,356 9,288 7.254.685
23/06/2017 9,297 9,275 -0,20 9,304 9,221 9.544.132
22/06/2017 9,279 9,294 -0,16 9,297 9,206 11.024.213
21/06/2017 9,311 9,308 -0,57 9,352 9,236 9.002.907
20/06/2017 9,504 9,362 -1,27 9,533 9,362 11.988.417
19/06/2017 9,437 9,482 0,86 9,560 9,433 11.933.744
16/06/2017 9,314 9,401 0,77 9,425 9,292 41.791.009
15/06/2017 9,458 9,329 -2,05 9,464 9,270 21.815.242
14/06/2017 9,603 9,524 -0,80 9,703 9,524 15.647.144
13/06/2017 9,611 9,601 0,10 9,659 9,559 11.021.599
12/06/2017 9,572 9,592 -0,40 9,592 9,527 10.355.632
09/06/2017 9,620 9,630 -0,15 9,750 9,577 9.959.450
08/06/2017 9,573 9,644 0,55 9,683 9,529 13.349.030
07/06/2017 9,550 9,592 -0,05 9,649 9,500 12.302.891
06/06/2017 9,571 9,596 0,48 9,640 9,525 12.385.217
05/06/2017 9,545 9,550 -0,38 9,587 9,491 7.031.316
02/06/2017 9,573 9,587 0,73 9,692 9,536 11.309.727
01/06/2017 9,524 9,517 0,28 9,526 9,429 11.873.158
31/05/2017 9,559 9,490 -0,64 9,611 9,490 15.195.314
30/05/2017 9,582 9,551 -0,96 9,616 9,534 10.742.509
29/05/2017 9,596 9,644 0,25 9,649 9,571 4.884.603
26/05/2017 9,596 9,620 -0,05 9,625 9,521 7.205.184
25/05/2017 9,582 9,625 0,94 9,659 9,535 8.268.844
24/05/2017 9,548 9,535 -0,49 9,592 9,469 11.528.717
23/05/2017 9,477 9,582 0,74 9,601 9,438 11.365.372

Mas noticias

publicidad
publicidad