Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

TELEFONICA (TEF)TELEFONICA (TEF)

0,010,08 %
12,25

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/07/2014 12,235 12,240 -0,08 12,315 12,205 9.240.589
25/07/2014 12,250 12,250 -0,20 12,330 12,200 15.683.559
24/07/2014 12,115 12,275 0,99 12,285 12,060 10.404.064
23/07/2014 12,155 12,155 -0,16 12,230 12,115 7.622.852
22/07/2014 12,045 12,175 1,25 12,200 12,000 10.404.326
21/07/2014 12,105 12,025 -0,62 12,125 11,985 10.327.342
18/07/2014 12,010 12,100 0,00 12,100 11,950 11.249.241
17/07/2014 12,200 12,100 -1,47 12,235 12,040 11.646.923
16/07/2014 12,175 12,280 1,40 12,290 12,140 9.415.097
15/07/2014 12,160 12,110 -0,49 12,200 12,080 10.264.373
14/07/2014 12,155 12,170 0,37 12,195 12,100 8.612.200
11/07/2014 12,145 12,125 -0,53 12,275 12,090 13.053.823
10/07/2014 12,470 12,190 -1,89 12,470 12,110 19.744.044
09/07/2014 12,390 12,425 0,65 12,460 12,315 11.518.784
08/07/2014 12,500 12,345 -1,24 12,535 12,285 13.209.941
07/07/2014 12,610 12,500 -0,99 12,650 12,470 7.451.404
04/07/2014 12,720 12,625 -0,63 12,735 12,590 7.243.674
03/07/2014 12,535 12,705 1,19 12,750 12,510 12.568.957
02/07/2014 12,675 12,555 -0,91 12,700 12,435 15.530.854
01/07/2014 12,600 12,670 1,20 12,680 12,600 14.028.312
30/06/2014 12,580 12,520 -0,44 12,620 12,410 10.632.305
27/06/2014 12,665 12,575 -0,32 12,730 12,500 10.693.390
26/06/2014 12,615 12,615 0,24 12,685 12,490 11.633.679
25/06/2014 12,750 12,585 -1,33 12,760 12,490 16.628.645
24/06/2014 12,815 12,755 0,00 12,840 12,705 8.836.996
23/06/2014 12,850 12,755 -0,74 12,935 12,740 15.756.874
20/06/2014 12,765 12,850 0,31 12,865 12,685 72.167.829
19/06/2014 12,800 12,810 0,71 12,895 12,720 18.054.654
18/06/2014 12,490 12,720 1,88 12,720 12,490 18.094.112
17/06/2014 12,510 12,485 0,00 12,555 12,450 12.252.348
16/06/2014 12,480 12,485 -0,60 12,530 12,435 16.272.408
13/06/2014 12,440 12,560 0,76 12,580 12,415 13.422.348
12/06/2014 12,355 12,465 0,61 12,535 12,350 17.407.995
11/06/2014 12,490 12,390 -0,88 12,520 12,370 12.919.331
10/06/2014 12,470 12,500 0,16 12,505 12,415 15.305.564
09/06/2014 12,400 12,480 0,93 12,495 12,360 14.785.181
06/06/2014 12,290 12,365 0,69 12,395 12,240 15.304.341
05/06/2014 12,210 12,280 0,86 12,385 12,165 16.081.033
04/06/2014 12,150 12,175 -0,25 12,180 12,070 11.474.506
03/06/2014 12,340 12,205 -0,81 12,360 12,185 13.524.129
02/06/2014 12,275 12,305 -0,04 12,430 12,275 12.772.913
30/05/2014 12,235 12,310 0,20 12,315 12,210 15.479.171
29/05/2014 12,260 12,285 0,20 12,300 12,165 9.515.062
28/05/2014 12,235 12,260 0,29 12,260 12,155 10.446.206
27/05/2014 12,240 12,225 0,12 12,315 12,210 11.808.179
26/05/2014 12,140 12,210 0,74 12,235 12,110 8.984.631
23/05/2014 12,115 12,120 0,17 12,160 12,010 8.420.936
22/05/2014 12,060 12,100 0,08 12,125 11,985 12.494.651
21/05/2014 11,955 12,090 0,54 12,100 11,910 11.545.201
20/05/2014 12,070 12,025 -0,74 12,125 11,955 14.261.627
19/05/2014 12,060 12,115 -0,16 12,125 11,970 11.476.743
16/05/2014 11,885 12,135 1,29 12,135 11,875 13.677.239
15/05/2014 12,125 11,980 -0,99 12,220 11,930 21.461.326
14/05/2014 11,945 12,100 1,51 12,120 11,860 18.713.969
13/05/2014 11,855 11,920 0,46 11,920 11,780 24.708.220
12/05/2014 11,700 11,865 1,15 11,870 11,650 19.778.425
09/05/2014 11,920 11,730 -2,57 11,965 11,530 54.794.284
08/05/2014 11,990 12,040 1,01 12,050 11,855 28.896.518
07/05/2014 11,900 11,920 0,25 12,010 11,845 24.789.146
06/05/2014 11,943 11,890 0,16 11,977 11,847 21.668.839
05/05/2014 11,822 11,871 0,57 11,905 11,740 19.476.000
02/05/2014 11,701 11,803 1,08 11,876 11,697 16.186.597
30/04/2014 11,721 11,677 -0,41 11,793 11,663 27.072.020
29/04/2014 11,609 11,726 1,42 11,726 11,576 38.850.713
28/04/2014 11,493 11,561 0,89 11,571 11,435 13.841.870
25/04/2014 11,614 11,460 -1,90 11,639 11,460 14.558.853
24/04/2014 11,697 11,682 0,63 11,701 11,566 10.465.618
23/04/2014 11,576 11,609 0,29 11,663 11,493 16.112.926
22/04/2014 11,455 11,576 1,40 11,590 11,401 12.210.567
17/04/2014 11,401 11,416 0,38 11,426 11,252 39.121.641
16/04/2014 11,348 11,372 1,51 11,406 11,276 12.894.532
15/04/2014 11,261 11,203 -0,52 11,387 11,135 16.564.234
14/04/2014 11,077 11,261 1,39 11,281 10,981 16.067.545
11/04/2014 11,203 11,106 -1,46 11,256 11,015 16.668.881
10/04/2014 11,416 11,271 -1,02 11,455 11,227 14.518.701
09/04/2014 11,252 11,387 0,94 11,503 11,232 16.972.861
08/04/2014 11,382 11,281 -0,51 11,401 11,189 12.576.355
07/04/2014 11,223 11,339 0,43 11,372 11,193 12.965.542
04/04/2014 11,271 11,290 0,52 11,334 11,208 12.169.593
03/04/2014 11,155 11,232 0,96 11,310 11,111 16.923.766
02/04/2014 11,126 11,126 -0,13 11,189 11,068 9.609.823
01/04/2014 11,106 11,140 0,26 11,169 11,092 12.471.349
31/03/2014 11,121 11,111 0,13 11,218 11,092 14.355.817
28/03/2014 10,889 11,097 2,37 11,106 10,865 16.479.504
27/03/2014 10,690 10,840 0,90 10,879 10,686 23.013.032
26/03/2014 10,671 10,744 0,00 10,802 10,584 24.396.056
25/03/2014 10,690 10,744 -0,36 10,802 10,666 21.276.830
24/03/2014 10,787 10,782 -0,13 10,836 10,686 18.874.309
21/03/2014 10,836 10,797 -0,36 10,932 10,782 21.394.637
20/03/2014 10,719 10,836 0,27 10,836 10,681 13.803.946
19/03/2014 10,807 10,807 -0,22 10,855 10,739 10.229.589
18/03/2014 10,729 10,831 0,95 10,903 10,676 14.599.345
17/03/2014 10,584 10,729 1,32 10,739 10,550 19.403.626
14/03/2014 10,652 10,589 -1,22 10,715 10,482 26.787.867
13/03/2014 10,932 10,719 -1,73 10,942 10,719 17.339.204
12/03/2014 10,927 10,908 -0,75 10,966 10,836 15.538.755
11/03/2014 11,073 10,990 -0,48 11,082 10,956 12.403.130
10/03/2014 10,884 11,044 1,02 11,063 10,884 18.461.030
07/03/2014 11,068 10,932 -0,79 11,087 10,884 16.000.077
06/03/2014 10,894 11,019 1,61 11,048 10,879 16.473.591
05/03/2014 10,773 10,845 0,95 10,918 10,753 20.245.487
04/03/2014 10,652 10,744 2,21 10,763 10,565 21.784.679
03/03/2014 10,628 10,511 -2,20 10,642 10,502 28.294.051
28/02/2014 10,845 10,748 -1,20 10,845 10,652 25.502.254
27/02/2014 11,164 10,879 -2,05 11,169 10,748 34.245.929
26/02/2014 11,029 11,106 0,61 11,145 10,995 16.954.632
25/02/2014 11,029 11,039 -0,35 11,082 10,898 15.636.264
24/02/2014 10,985 11,077 0,79 11,087 10,952 14.962.746
21/02/2014 10,985 10,990 0,18 11,019 10,874 10.362.177
20/02/2014 10,869 10,971 -0,18 10,985 10,855 12.938.664
19/02/2014 10,884 10,990 0,62 11,044 10,840 10.521.696
18/02/2014 10,956 10,923 0,00 10,961 10,821 12.492.138
17/02/2014 11,010 10,923 -0,49 11,019 10,913 7.795.524
14/02/2014 10,923 10,976 0,04 11,024 10,865 11.707.505
13/02/2014 10,889 10,971 0,22 10,971 10,807 10.299.171
12/02/2014 10,990 10,947 -0,27 10,990 10,865 11.735.710
11/02/2014 10,971 10,976 0,58 11,019 10,865 11.279.695
10/02/2014 11,097 10,913 -1,18 11,106 10,860 14.976.512
07/02/2014 10,976 11,044 1,11 11,097 10,869 17.031.889
06/02/2014 10,797 10,923 1,67 10,952 10,744 22.622.307
05/02/2014 10,807 10,744 -0,58 10,845 10,642 19.721.590
04/02/2014 10,807 10,807 -0,49 10,913 10,758 15.819.563
03/02/2014 11,058 10,860 -1,88 11,135 10,836 15.109.455
31/01/2014 11,145 11,068 -0,69 11,169 10,903 20.444.217
30/01/2014 11,010 11,145 1,14 11,184 10,961 19.990.558
29/01/2014 11,150 11,019 0,00 11,189 10,869 23.811.130
28/01/2014 11,063 11,019 -0,04 11,106 10,947 17.924.299
27/01/2014 11,174 11,024 -1,34 11,203 10,937 24.902.436
24/01/2014 11,619 11,174 -4,55 11,639 11,092 50.149.266
23/01/2014 11,788 11,706 -0,98 11,876 11,677 19.627.282
22/01/2014 11,992 11,822 -1,21 12,030 11,817 15.391.976
21/01/2014 12,161 11,967 -1,16 12,190 11,953 12.840.330
20/01/2014 12,035 12,108 0,24 12,132 11,987 6.919.638
17/01/2014 12,011 12,079 0,56 12,132 11,977 15.178.268
16/01/2014 12,006 12,011 -0,20 12,069 11,934 11.186.042
15/01/2014 11,948 12,035 1,06 12,093 11,880 18.328.728
14/01/2014 11,745 11,909 0,41 11,909 11,711 10.832.129
13/01/2014 11,764 11,861 0,99 11,895 11,721 12.973.058
10/01/2014 11,697 11,745 1,08 11,798 11,677 13.202.728
09/01/2014 11,595 11,619 0,38 11,774 11,537 15.504.277
08/01/2014 11,508 11,576 0,55 11,609 11,435 15.729.475
07/01/2014 11,290 11,513 1,97 11,547 11,242 23.410.278
06/01/2014 11,256 11,290 -0,09 11,392 11,252 9.457.704
03/01/2014 11,208 11,300 0,69 11,353 11,208 10.049.193
02/01/2014 11,464 11,223 -1,99 11,503 11,213 16.245.025
31/12/2013 11,435 11,450 0,34 11,450 11,377 3.906.099
30/12/2013 11,469 11,411 -0,21 11,508 11,377 14.905.587
27/12/2013 11,411 11,435 0,60 11,450 11,372 11.048.893
24/12/2013 11,343 11,368 0,43 11,372 11,324 4.283.918
23/12/2013 11,271 11,319 0,73 11,319 11,169 10.199.810
20/12/2013 11,227 11,237 0,09 11,314 11,155 42.736.040
19/12/2013 11,126 11,227 1,62 11,242 11,106 18.730.075
18/12/2013 10,985 11,048 0,97 11,068 10,947 17.912.644
17/12/2013 11,000 10,942 -1,01 11,077 10,942 13.392.728
16/12/2013 10,923 11,053 1,42 11,092 10,903 17.301.286
13/12/2013 10,942 10,898 -0,35 10,995 10,845 14.994.875
12/12/2013 10,952 10,937 -0,48 11,097 10,918 13.086.812
11/12/2013 11,097 10,990 -1,13 11,189 10,990 21.319.205
10/12/2013 11,106 11,116 -0,09 11,252 11,092 13.838.342
09/12/2013 11,126 11,126 -0,13 11,184 11,077 17.752.857
06/12/2013 11,135 11,140 0,04 11,193 10,995 23.459.215
05/12/2013 11,271 11,135 -1,50 11,334 11,135 20.283.092
04/12/2013 11,363 11,305 -0,51 11,431 11,242 18.258.732
03/12/2013 11,522 11,363 -1,55 11,532 11,353 27.311.479
02/12/2013 11,726 11,542 -1,49 11,740 11,542 16.390.078
29/11/2013 11,759 11,716 0,00 11,851 11,716 10.615.627
28/11/2013 11,745 11,716 -0,33 11,793 11,677 12.337.182
27/11/2013 11,793 11,755 0,17 11,817 11,711 14.030.498
26/11/2013 11,740 11,735 -0,49 11,813 11,653 16.791.562
25/11/2013 11,861 11,793 -0,33 11,919 11,750 10.847.048
22/11/2013 11,711 11,832 0,82 11,866 11,687 10.407.011
21/11/2013 11,629 11,735 0,33 11,735 11,566 13.375.839
20/11/2013 11,861 11,697 -1,59 11,900 11,668 18.867.936
19/11/2013 11,982 11,885 -1,25 12,016 11,866 11.125.122
18/11/2013 11,895 12,035 1,01 12,127 11,866 17.421.432
15/11/2013 11,847 11,914 0,49 12,035 11,842 17.664.743
14/11/2013 11,996 11,856 -0,20 12,016 11,822 15.934.886
13/11/2013 11,832 11,880 0,04 11,963 11,803 14.797.634
12/11/2013 12,001 11,876 -1,25 12,074 11,856 17.071.546
11/11/2013 11,972 12,025 -0,08 12,079 11,861 11.624.476
08/11/2013 11,803 12,035 0,77 12,209 11,755 25.335.667
07/11/2013 12,122 11,943 -1,79 12,306 11,847 29.027.975
06/11/2013 12,142 12,161 0,96 12,325 12,050 32.057.363
05/11/2013 12,191 12,045 -0,85 12,195 11,970 19.849.890
04/11/2013 12,144 12,148 0,47 12,224 12,097 10.637.496
01/11/2013 12,115 12,092 -1,04 12,195 12,054 13.078.404
31/10/2013 12,007 12,219 1,64 12,219 11,960 19.529.146
30/10/2013 12,200 12,021 -1,54 12,304 12,017 39.789.844
29/10/2013 12,012 12,210 1,65 12,214 11,988 19.311.006
28/10/2013 12,012 12,012 0,43 12,040 11,913 11.921.474
25/10/2013 12,115 11,960 -1,32 12,115 11,899 21.223.386
24/10/2013 12,045 12,120 0,66 12,120 11,998 11.998.936
23/10/2013 12,233 12,040 -2,18 12,233 11,937 29.441.264
22/10/2013 12,313 12,308 -0,19 12,360 12,242 18.158.652
21/10/2013 12,327 12,332 0,58 12,355 12,233 13.356.432
18/10/2013 12,148 12,261 1,20 12,261 12,144 19.373.782
17/10/2013 12,017 12,115 0,51 12,115 11,885 19.737.545
16/10/2013 11,857 12,054 1,34 12,087 11,847 21.578.980
15/10/2013 11,791 11,894 1,24 11,894 11,739 15.718.840
14/10/2013 11,668 11,748 0,44 11,791 11,640 17.777.012
11/10/2013 11,725 11,697 0,12 11,739 11,593 13.647.504
10/10/2013 11,480 11,683 2,56 11,763 11,433 26.062.039
09/10/2013 11,160 11,391 1,68 11,410 11,151 17.678.384
08/10/2013 11,273 11,203 -0,50 11,316 11,127 22.070.682
07/10/2013 11,245 11,259 -0,62 11,264 11,165 12.631.018
04/10/2013 11,118 11,330 2,03 11,353 11,080 15.681.954
03/10/2013 11,179 11,104 -0,04 11,189 11,066 12.430.962
02/10/2013 11,019 11,109 0,85 11,179 11,005 18.481.333
01/10/2013 10,821 11,014 1,69 11,047 10,821 20.687.316
30/09/2013 10,699 10,831 -0,30 10,854 10,699 14.195.762
27/09/2013 10,821 10,864 0,48 10,934 10,779 17.921.940
26/09/2013 10,680 10,812 1,37 10,817 10,652 15.192.347
25/09/2013 10,596 10,666 0,35 10,676 10,492 13.245.539
24/09/2013 10,596 10,629 0,22 10,633 10,506 14.101.351
23/09/2013 10,615 10,605 -0,44 10,699 10,539 14.549.851
20/09/2013 10,624 10,652 -0,40 10,727 10,615 21.749.373
19/09/2013 10,774 10,694 0,31 10,784 10,647 17.730.881
18/09/2013 10,624 10,662 0,53 10,671 10,558 17.112.914
17/09/2013 10,633 10,605 -0,35 10,666 10,516 11.657.102
16/09/2013 10,615 10,643 0,98 10,694 10,563 15.728.148
13/09/2013 10,455 10,539 0,40 10,586 10,412 15.942.323
12/09/2013 10,436 10,497 0,72 10,539 10,337 14.251.807
11/09/2013 10,280 10,422 0,82 10,478 10,276 16.897.025
10/09/2013 10,229 10,337 1,71 10,346 10,210 17.644.066
09/09/2013 10,149 10,163 -0,37 10,191 10,055 10.412.383
06/09/2013 9,989 10,200 1,59 10,200 9,975 19.489.232
05/09/2013 9,899 10,040 1,76 10,040 9,885 29.525.638
04/09/2013 9,899 9,866 0,19 9,923 9,744 14.364.409
03/09/2013 9,834 9,848 0,29 9,946 9,730 11.998.322
02/09/2013 9,763 9,819 1,56 9,885 9,763 15.576.322
30/08/2013 9,786 9,669 -1,68 9,824 9,659 13.247.671
29/08/2013 9,951 9,834 -0,24 9,970 9,791 11.673.026
28/08/2013 9,862 9,857 -0,38 9,899 9,739 17.964.552
27/08/2013 10,083 9,895 -2,46 10,144 9,857 16.341.402
26/08/2013 10,182 10,144 0,23 10,248 10,078 8.243.169
23/08/2013 10,073 10,120 0,56 10,125 9,956 10.505.598
22/08/2013 9,932 10,064 1,14 10,144 9,932 13.782.368
21/08/2013 10,012 9,951 -0,42 10,055 9,866 9.915.305
20/08/2013 10,088 9,993 -1,48 10,102 9,881 14.364.203
19/08/2013 10,323 10,144 -1,87 10,337 10,116 10.994.623
16/08/2013 10,266 10,337 0,78 10,337 10,224 17.213.978
15/08/2013 10,257 10,257 -0,37 10,309 10,125 8.596.340
14/08/2013 10,304 10,295 -0,04 10,328 10,224 9.116.358
13/08/2013 10,262 10,299 0,32 10,332 10,215 8.385.020
12/08/2013 10,309 10,266 -0,46 10,332 10,238 12.703.398
09/08/2013 10,276 10,313 0,32 10,342 10,158 19.318.222
08/08/2013 10,215 10,280 0,60 10,313 10,200 8.697.518
07/08/2013 10,120 10,219 0,74 10,219 10,003 9.163.212
06/08/2013 10,238 10,144 -0,69 10,285 10,083 11.744.321
05/08/2013 10,248 10,215 -0,09 10,271 10,182 6.975.973
02/08/2013 10,238 10,224 0,14 10,248 10,153 9.699.739
01/08/2013 10,111 10,210 1,26 10,210 10,078 13.736.317
31/07/2013 10,017 10,083 -0,05 10,106 9,984 13.345.888
30/07/2013 9,956 10,088 1,47 10,106 9,946 18.031.016

Mas noticias

publicidad