publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

-0,06-0,45 %
13,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/03/2015 13,300 13,320 0,35 13,410 13,250 14.201.110
27/03/2015 13,357 13,273 -0,63 13,486 13,194 25.901.142
26/03/2015 13,288 13,357 -0,11 13,362 13,154 18.304.480
25/03/2015 13,510 13,372 -0,84 13,530 13,313 12.637.102
24/03/2015 13,367 13,486 0,74 13,520 13,268 13.135.113
23/03/2015 13,327 13,387 0,63 13,446 13,229 16.695.827
20/03/2015 12,883 13,303 3,03 13,318 12,813 55.341.893
19/03/2015 13,075 12,912 -1,06 13,130 12,883 20.367.935
18/03/2015 13,110 13,051 -0,49 13,140 13,001 13.977.177
17/03/2015 13,120 13,115 0,04 13,209 12,996 12.722.486
16/03/2015 13,149 13,110 0,11 13,214 13,110 17.056.127
13/03/2015 13,224 13,095 -0,26 13,229 13,080 10.309.075
12/03/2015 13,120 13,130 -0,08 13,174 13,070 11.421.836
11/03/2015 13,115 13,140 0,80 13,248 13,060 16.278.857
10/03/2015 13,337 13,036 -2,55 13,367 12,991 26.697.964
09/03/2015 13,416 13,377 -1,35 13,515 13,298 15.572.206
06/03/2015 13,659 13,560 -0,62 13,703 13,515 11.535.111
05/03/2015 13,683 13,644 -0,04 13,738 13,624 10.814.865
04/03/2015 13,580 13,649 0,73 13,664 13,476 12.198.966
03/03/2015 13,822 13,550 -1,58 13,842 13,515 17.881.045
02/03/2015 13,792 13,767 0,22 13,832 13,733 17.491.030
27/02/2015 13,693 13,738 -0,18 13,762 13,545 21.218.445
26/02/2015 13,609 13,762 0,87 13,782 13,496 17.628.737
25/02/2015 13,238 13,644 1,69 13,772 13,159 26.745.029
24/02/2015 13,298 13,416 1,08 13,446 13,199 18.275.646
23/02/2015 13,298 13,273 0,49 13,322 13,179 14.036.309
20/02/2015 13,140 13,209 0,68 13,209 13,026 20.898.702
19/02/2015 12,952 13,120 0,91 13,179 12,902 19.857.860
18/02/2015 13,041 13,001 0,11 13,095 12,967 12.894.558
17/02/2015 12,818 12,986 -0,08 12,986 12,700 16.286.427
16/02/2015 13,031 12,996 -0,27 13,085 12,976 9.077.363
13/02/2015 13,001 13,031 0,73 13,159 12,976 16.271.933
12/02/2015 12,774 12,937 0,96 13,075 12,769 13.272.495
11/02/2015 12,947 12,813 -1,41 13,016 12,764 14.856.185
10/02/2015 12,863 12,996 1,12 13,090 12,769 16.132.417
09/02/2015 12,868 12,853 -1,37 12,892 12,695 15.613.194
06/02/2015 13,016 13,031 0,42 13,080 12,952 11.032.405
05/02/2015 12,902 12,976 -0,61 12,981 12,863 13.661.891
04/02/2015 13,100 13,056 -0,30 13,174 12,952 18.021.003
03/02/2015 12,912 13,095 2,28 13,105 12,858 25.747.595
02/02/2015 12,981 12,803 -2,67 12,996 12,655 32.482.403
30/01/2015 13,243 13,154 -0,56 13,268 13,051 25.175.101
29/01/2015 13,051 13,229 0,98 13,243 12,917 22.470.145
28/01/2015 13,229 13,100 -0,49 13,258 12,986 23.236.353
27/01/2015 13,145 13,164 -0,41 13,204 13,046 18.375.767
26/01/2015 12,927 13,219 1,36 13,229 12,907 22.676.722
23/01/2015 12,873 13,041 3,37 13,095 12,868 42.808.085
22/01/2015 12,408 12,616 2,24 12,650 12,378 30.775.617
21/01/2015 12,260 12,339 0,48 12,354 12,087 19.800.924
20/01/2015 12,121 12,279 1,60 12,294 12,101 24.869.976
19/01/2015 11,983 12,087 2,34 12,146 11,943 22.663.988
16/01/2015 11,657 11,810 1,32 11,859 11,592 20.633.436
15/01/2015 11,577 11,657 1,64 11,726 11,231 22.998.775
14/01/2015 11,414 11,469 -0,90 11,681 11,350 20.709.157
13/01/2015 11,251 11,573 2,05 11,657 11,236 17.286.244
12/01/2015 11,251 11,340 1,01 11,414 11,246 18.700.041
09/01/2015 11,484 11,226 -2,57 11,533 11,123 28.309.006
08/01/2015 11,400 11,523 2,46 11,553 11,296 18.668.642
07/01/2015 11,296 11,246 0,04 11,409 11,182 18.046.608
06/01/2015 11,414 11,241 -1,00 11,419 11,207 18.719.580
05/01/2015 11,642 11,355 -3,36 11,765 11,296 23.764.251
02/01/2015 11,864 11,750 -0,29 11,904 11,642 10.994.290
31/12/2014 11,716 11,785 0,38 11,785 11,686 5.124.156
30/12/2014 11,904 11,741 -1,62 11,904 11,726 10.996.954
29/12/2014 11,864 11,933 -1,39 11,963 11,701 17.674.934
24/12/2014 12,131 12,101 0,16 12,131 12,022 4.604.429
23/12/2014 11,968 12,082 0,91 12,106 11,904 7.793.271
22/12/2014 11,973 11,973 0,37 12,062 11,894 12.616.595
19/12/2014 12,176 11,928 -1,59 12,245 11,835 40.347.989
18/12/2014 11,988 12,121 2,47 12,131 11,938 27.948.897
17/12/2014 11,790 11,830 -0,25 11,874 11,657 30.846.991
16/12/2014 11,963 11,859 -0,66 11,993 11,469 57.013.104
15/12/2014 12,279 11,938 -3,09 12,452 11,933 27.493.902
12/12/2014 12,670 12,319 -3,56 12,739 12,274 21.610.356
11/12/2014 12,764 12,774 0,04 12,892 12,670 15.594.797
10/12/2014 12,863 12,769 -0,04 12,972 12,695 15.047.236
09/12/2014 12,967 12,774 -2,45 13,060 12,774 21.528.406
08/12/2014 13,154 13,095 -0,94 13,278 13,095 11.197.384
05/12/2014 12,932 13,219 3,64 13,234 12,892 20.649.519
04/12/2014 12,962 12,754 -1,60 13,120 12,749 29.791.230
03/12/2014 12,823 12,962 1,55 12,967 12,789 21.328.296
02/12/2014 12,655 12,764 1,02 12,764 12,596 16.047.636
01/12/2014 12,685 12,635 -0,78 12,774 12,576 19.677.918
28/11/2014 12,606 12,734 1,10 12,744 12,536 21.269.539
27/11/2014 12,482 12,596 1,15 12,596 12,423 13.600.824
26/11/2014 12,566 12,452 -0,87 12,601 12,448 19.162.308
25/11/2014 12,477 12,561 0,83 12,655 12,423 35.237.949
24/11/2014 12,359 12,457 1,04 12,517 12,309 32.832.780
21/11/2014 12,003 12,329 2,93 12,334 11,973 32.886.757
20/11/2014 12,022 11,978 -0,45 12,037 11,869 19.483.942
19/11/2014 12,047 12,032 -0,14 12,151 11,983 24.906.364
18/11/2014 11,938 12,049 0,93 12,087 11,934 19.808.530
17/11/2014 11,761 11,938 1,14 11,986 11,732 22.485.819
14/11/2014 11,765 11,804 0,66 11,862 11,684 16.634.130
13/11/2014 11,775 11,727 0,25 11,871 11,664 17.671.974
12/11/2014 11,737 11,698 -0,08 11,818 11,636 23.849.050
11/11/2014 11,621 11,708 1,50 11,823 11,612 29.642.183
10/11/2014 11,290 11,535 1,61 11,549 11,256 13.285.620
07/11/2014 11,520 11,352 -1,58 11,520 11,242 19.205.074
06/11/2014 11,487 11,535 0,04 11,722 11,376 16.854.722
05/11/2014 11,443 11,530 1,35 11,588 11,314 15.885.994
04/11/2014 11,501 11,376 -1,05 11,588 11,347 15.814.374
03/11/2014 11,491 11,496 -0,29 11,621 11,448 11.686.917
31/10/2014 11,439 11,530 2,61 11,559 11,314 26.580.108
30/10/2014 11,294 11,237 0,13 11,318 10,920 19.271.271
29/10/2014 11,266 11,222 0,17 11,338 11,217 17.408.900
28/10/2014 10,958 11,203 2,87 11,251 10,948 18.834.311
27/10/2014 11,107 10,891 -1,00 11,126 10,751 20.280.021
24/10/2014 11,025 11,001 -0,39 11,078 10,944 14.364.642
23/10/2014 10,895 11,044 1,05 11,068 10,823 13.771.897
22/10/2014 10,843 10,929 0,53 10,929 10,722 14.971.555
21/10/2014 10,607 10,871 2,03 10,871 10,525 22.181.741
20/10/2014 10,650 10,655 -0,09 10,703 10,511 16.917.166
17/10/2014 10,559 10,665 1,19 10,674 10,463 34.208.289
16/10/2014 10,881 10,540 -3,18 10,972 10,343 54.665.345
15/10/2014 11,222 10,886 -3,12 11,222 10,819 27.953.363
14/10/2014 11,198 11,237 -0,17 11,304 11,102 16.063.127
13/10/2014 11,165 11,256 0,09 11,285 11,117 13.931.747
10/10/2014 11,342 11,246 -1,31 11,391 11,155 16.829.372
09/10/2014 11,535 11,395 -0,55 11,564 11,318 14.441.642
08/10/2014 11,439 11,458 -0,21 11,616 11,439 20.729.762
07/10/2014 11,616 11,482 -1,20 11,621 11,458 15.086.622
06/10/2014 11,621 11,621 0,75 11,722 11,607 12.439.092
03/10/2014 11,535 11,535 1,01 11,583 11,439 14.117.584
02/10/2014 11,737 11,419 -2,62 11,775 11,419 26.702.560
01/10/2014 11,751 11,727 -0,45 11,833 11,693 21.784.570
30/09/2014 11,713 11,780 1,11 11,823 11,640 19.692.385
29/09/2014 11,842 11,650 -1,46 11,857 11,554 16.346.956
26/09/2014 11,765 11,823 0,41 11,895 11,684 13.546.148
25/09/2014 11,785 11,775 -0,53 11,934 11,703 17.859.676
24/09/2014 11,765 11,837 0,74 11,857 11,684 14.921.107
23/09/2014 11,785 11,751 -0,53 11,818 11,664 25.129.144
22/09/2014 11,751 11,813 0,20 11,890 11,741 14.232.801
19/09/2014 11,862 11,789 0,90 11,938 11,756 27.818.445
18/09/2014 11,660 11,684 0,58 11,717 11,612 16.370.208
17/09/2014 11,554 11,616 1,21 11,655 11,540 22.047.983
16/09/2014 11,487 11,477 0,25 11,501 11,439 25.588.458
15/09/2014 11,439 11,448 -0,08 11,477 11,405 11.344.538
12/09/2014 11,487 11,458 0,00 11,496 11,395 13.971.612
11/09/2014 11,535 11,458 -1,97 11,535 11,381 37.507.090
10/09/2014 11,756 11,688 -0,69 11,765 11,602 15.788.115
09/09/2014 11,857 11,770 -1,01 11,876 11,746 8.727.632
08/09/2014 11,924 11,890 -0,16 11,948 11,818 6.960.754
05/09/2014 11,871 11,910 0,36 11,986 11,789 11.735.448
04/09/2014 11,626 11,866 1,86 11,900 11,607 17.321.530
03/09/2014 11,607 11,650 0,83 11,703 11,535 10.968.998
02/09/2014 11,631 11,554 -0,33 11,650 11,491 11.500.948
01/09/2014 11,631 11,592 -0,08 11,664 11,540 5.081.211
29/08/2014 11,650 11,602 -0,17 11,655 11,453 13.313.576
28/08/2014 11,684 11,621 -0,37 11,737 11,568 10.532.689
27/08/2014 11,631 11,664 0,04 11,727 11,631 8.487.101
26/08/2014 11,520 11,660 0,83 11,660 11,482 8.970.551
25/08/2014 11,487 11,564 1,35 11,592 11,439 9.355.620
22/08/2014 11,491 11,410 -0,34 11,496 11,309 8.958.902
21/08/2014 11,342 11,448 0,93 11,487 11,304 9.833.686
20/08/2014 11,371 11,342 -0,21 11,376 11,261 6.686.530
19/08/2014 11,419 11,366 0,08 11,424 11,323 8.246.581
18/08/2014 11,381 11,357 0,81 11,419 11,261 8.742.804
15/08/2014 11,323 11,266 -0,30 11,463 11,217 12.354.763
14/08/2014 11,290 11,299 -0,04 11,323 11,189 8.563.017
13/08/2014 11,294 11,304 0,77 11,381 11,242 8.770.543
12/08/2014 11,198 11,217 0,17 11,314 11,150 9.177.295
11/08/2014 11,242 11,198 0,52 11,266 11,141 8.081.589
08/08/2014 11,102 11,141 -0,34 11,222 11,054 12.987.860
07/08/2014 11,323 11,179 -1,44 11,323 11,121 21.349.165
06/08/2014 11,256 11,342 0,13 11,395 11,217 16.626.903
05/08/2014 11,342 11,328 -1,71 11,429 11,266 23.342.777
04/08/2014 11,640 11,525 -0,70 11,640 11,482 13.767.051
01/08/2014 11,756 11,607 -1,11 11,756 11,554 14.255.735
31/07/2014 11,804 11,737 -1,17 11,977 11,626 18.579.212
30/07/2014 11,857 11,876 0,28 11,962 11,823 9.501.835
29/07/2014 11,804 11,842 0,65 11,900 11,775 8.958.950
28/07/2014 11,761 11,765 -0,08 11,837 11,732 9.240.589
25/07/2014 11,775 11,775 -0,20 11,852 11,727 15.683.559
24/07/2014 11,645 11,799 0,99 11,809 11,592 10.404.064
23/07/2014 11,684 11,684 -0,16 11,756 11,645 7.622.852
22/07/2014 11,578 11,703 1,25 11,727 11,535 10.404.326
21/07/2014 11,636 11,559 -0,62 11,655 11,520 10.327.342
18/07/2014 11,544 11,631 0,00 11,631 11,487 11.249.241
17/07/2014 11,727 11,631 -1,47 11,761 11,573 11.646.923
16/07/2014 11,703 11,804 1,40 11,813 11,669 9.415.097
15/07/2014 11,688 11,640 -0,49 11,727 11,612 10.264.373
14/07/2014 11,684 11,698 0,37 11,722 11,631 8.612.200
11/07/2014 11,674 11,655 -0,53 11,799 11,621 13.053.823
10/07/2014 11,986 11,717 -1,89 11,986 11,640 19.744.044
09/07/2014 11,910 11,943 0,65 11,977 11,837 11.518.784
08/07/2014 12,015 11,866 -1,24 12,049 11,809 13.209.941
07/07/2014 12,121 12,015 -0,99 12,160 11,986 7.451.404
04/07/2014 12,227 12,135 -0,63 12,241 12,102 7.243.674
03/07/2014 12,049 12,212 1,19 12,256 12,025 12.568.957
02/07/2014 12,184 12,068 -0,91 12,208 11,953 15.530.854
01/07/2014 12,111 12,179 1,20 12,188 12,111 14.028.312
30/06/2014 12,092 12,035 -0,44 12,131 11,929 10.632.305
27/06/2014 12,174 12,087 -0,32 12,236 12,015 10.693.390
26/06/2014 12,126 12,126 0,24 12,193 12,006 11.633.679
25/06/2014 12,256 12,097 -1,33 12,265 12,006 16.628.645
24/06/2014 12,318 12,260 0,00 12,342 12,212 8.836.996
23/06/2014 12,352 12,260 -0,74 12,433 12,246 15.756.874
20/06/2014 12,270 12,352 0,31 12,366 12,193 72.167.829
19/06/2014 12,304 12,313 0,71 12,395 12,227 18.054.654
18/06/2014 12,006 12,227 1,88 12,227 12,006 18.094.112
17/06/2014 12,025 12,001 0,00 12,068 11,967 12.252.348
16/06/2014 11,996 12,001 -0,60 12,044 11,953 16.272.408
13/06/2014 11,958 12,073 0,76 12,092 11,934 13.422.348
12/06/2014 11,876 11,982 0,61 12,049 11,871 17.407.995
11/06/2014 12,006 11,910 -0,88 12,035 11,890 12.919.331
10/06/2014 11,986 12,015 0,16 12,020 11,934 15.305.564
09/06/2014 11,919 11,996 0,93 12,011 11,881 14.785.181
06/06/2014 11,813 11,886 0,69 11,914 11,765 15.304.341
05/06/2014 11,737 11,804 0,86 11,905 11,693 16.081.033
04/06/2014 11,679 11,703 -0,25 11,708 11,602 11.474.506
03/06/2014 11,862 11,732 -0,81 11,881 11,713 13.524.129
02/06/2014 11,799 11,828 -0,04 11,948 11,799 12.772.913
30/05/2014 11,761 11,833 0,20 11,837 11,737 15.479.171
29/05/2014 11,785 11,809 0,20 11,823 11,693 9.515.062
28/05/2014 11,761 11,785 0,29 11,785 11,684 10.446.206
27/05/2014 11,765 11,751 0,12 11,837 11,737 11.808.179
26/05/2014 11,669 11,737 0,74 11,761 11,640 8.984.631
23/05/2014 11,645 11,650 0,17 11,688 11,544 8.420.936
22/05/2014 11,592 11,631 0,08 11,655 11,520 12.494.651
21/05/2014 11,491 11,621 0,54 11,631 11,448 11.545.201
20/05/2014 11,602 11,559 -0,74 11,655 11,491 14.261.627
19/05/2014 11,592 11,645 -0,16 11,655 11,506 11.476.743
16/05/2014 11,424 11,664 1,29 11,664 11,415 13.677.239
15/05/2014 11,655 11,515 -0,99 11,746 11,467 21.461.326
14/05/2014 11,482 11,631 1,51 11,650 11,400 18.713.969
13/05/2014 11,395 11,458 0,46 11,458 11,323 24.708.220
12/05/2014 11,246 11,405 1,15 11,410 11,198 19.778.425
09/05/2014 11,458 11,275 -2,57 11,501 11,083 54.794.284
08/05/2014 11,525 11,573 1,01 11,583 11,395 28.896.518
07/05/2014 11,439 11,458 0,25 11,544 11,386 24.789.146
06/05/2014 11,480 11,429 0,16 11,513 11,387 21.668.839
05/05/2014 11,364 11,410 0,57 11,443 11,285 19.476.000
02/05/2014 11,248 11,345 1,08 11,415 11,243 16.186.597
30/04/2014 11,266 11,224 -0,41 11,336 11,210 27.072.020
29/04/2014 11,159 11,271 1,42 11,271 11,127 38.850.713
28/04/2014 11,048 11,113 0,89 11,122 10,992 13.841.870
25/04/2014 11,164 11,015 -1,90 11,187 11,015 14.558.853
24/04/2014 11,243 11,229 0,63 11,248 11,117 10.465.618
23/04/2014 11,127 11,159 0,29 11,210 11,048 16.112.926
22/04/2014 11,010 11,127 1,40 11,141 10,959 12.210.567
17/04/2014 10,959 10,973 0,38 10,983 10,815 39.121.641
16/04/2014 10,908 10,931 1,51 10,964 10,839 12.894.532
15/04/2014 10,825 10,769 -0,52 10,945 10,704 16.564.234
14/04/2014 10,648 10,825 1,39 10,843 10,555 16.067.545
11/04/2014 10,769 10,676 -1,46 10,820 10,587 16.668.881
10/04/2014 10,973 10,834 -1,02 11,010 10,792 14.518.701
09/04/2014 10,815 10,945 0,94 11,057 10,797 16.972.861
08/04/2014 10,941 10,843 -0,51 10,959 10,755 12.576.355
07/04/2014 10,787 10,899 0,43 10,931 10,759 12.965.542
04/04/2014 10,834 10,852 0,52 10,894 10,773 12.169.593
03/04/2014 10,722 10,797 0,96 10,871 10,680 16.923.766
02/04/2014 10,694 10,694 -0,13 10,755 10,639 9.609.823
01/04/2014 10,676 10,708 0,26 10,736 10,662 12.471.349

Mas noticias

publicidad