publicidad
26 de Mayo, 11:02 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,14-1,24 %
10,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 10,930 10,725 -1,24 10,930 10,650 14.591.461
23/05/2013 10,760 10,860 -1,36 10,915 10,725 15.422.190
22/05/2013 11,030 11,010 0,09 11,085 10,905 11.456.825
21/05/2013 11,095 11,000 -0,86 11,125 10,935 12.660.886
20/05/2013 11,220 11,095 -0,94 11,260 10,985 13.059.969
17/05/2013 11,150 11,200 0,22 11,250 11,100 26.759.282
16/05/2013 11,165 11,175 0,00 11,205 11,130 10.654.744
15/05/2013 11,100 11,175 0,99 11,210 10,985 12.679.438
14/05/2013 11,010 11,065 0,64 11,100 10,895 14.824.747
13/05/2013 11,080 10,995 -1,08 11,125 10,920 23.402.655
10/05/2013 11,100 11,115 0,14 11,240 11,060 22.000.436
09/05/2013 11,165 11,100 -0,67 11,175 10,990 17.125.107
08/05/2013 11,100 11,175 -0,93 11,185 11,045 22.344.282
07/05/2013 11,320 11,280 -0,09 11,370 11,225 13.730.502
06/05/2013 11,375 11,290 -0,53 11,450 11,260 12.794.741
03/05/2013 11,240 11,350 1,52 11,385 11,180 25.442.463
02/05/2013 11,110 11,180 0,36 11,350 11,035 22.433.065
30/04/2013 11,190 11,140 -0,09 11,250 11,070 15.370.212
29/04/2013 11,045 11,150 1,50 11,180 11,045 20.662.717
26/04/2013 11,035 10,985 -1,17 11,080 10,920 18.771.763
25/04/2013 11,160 11,115 -0,13 11,190 11,025 18.549.740
24/04/2013 10,990 11,130 1,74 11,200 10,955 19.750.071
23/04/2013 10,690 10,940 2,10 10,965 10,675 24.477.741
22/04/2013 10,665 10,715 1,28 10,760 10,560 12.089.971
19/04/2013 10,700 10,580 1,00 10,715 10,485 21.478.692
18/04/2013 10,555 10,475 0,14 10,655 10,425 21.437.154
17/04/2013 10,630 10,460 -1,23 10,650 10,360 18.943.308
16/04/2013 10,670 10,590 -1,07 10,700 10,550 17.352.005
15/04/2013 10,770 10,705 -0,37 10,830 10,650 10.665.198
12/04/2013 10,750 10,745 -0,51 10,830 10,685 12.701.699
11/04/2013 10,810 10,800 0,00 10,880 10,660 12.695.662
10/04/2013 10,585 10,800 2,91 10,840 10,535 22.261.228
09/04/2013 10,470 10,495 1,11 10,570 10,430 15.063.449
08/04/2013 10,380 10,380 0,10 10,430 10,335 15.722.447
05/04/2013 10,355 10,370 -0,10 10,565 10,230 27.979.834
04/04/2013 10,420 10,380 0,24 10,585 10,360 23.117.784
03/04/2013 10,525 10,355 -2,36 10,550 10,305 16.980.943
02/04/2013 10,465 10,605 1,10 10,620 10,360 27.030.900
28/03/2013 10,440 10,490 -0,19 10,595 10,330 18.500.172
27/03/2013 10,745 10,510 -1,59 10,745 10,405 29.115.176
26/03/2013 10,850 10,680 -4,98 10,850 10,630 48.965.259
25/03/2013 11,540 11,240 -1,71 11,625 11,110 26.448.136
22/03/2013 11,325 11,435 0,48 11,520 11,255 19.016.803
21/03/2013 11,440 11,380 -0,78 11,460 11,230 23.835.584
20/03/2013 11,350 11,470 1,64 11,570 11,300 18.636.851
19/03/2013 11,470 11,285 -0,31 11,480 11,195 23.186.146
18/03/2013 11,155 11,320 -1,26 11,330 11,125 16.695.330
15/03/2013 11,455 11,465 -0,30 11,490 11,350 33.299.151
14/03/2013 11,090 11,500 3,98 11,530 11,010 35.042.856
13/03/2013 11,030 11,060 0,14 11,090 10,995 12.137.021
12/03/2013 11,060 11,045 -0,50 11,150 11,000 13.597.614
11/03/2013 11,140 11,100 -0,89 11,160 10,955 14.340.452
08/03/2013 10,875 11,200 4,19 11,260 10,850 40.319.945
07/03/2013 10,660 10,750 1,27 10,840 10,610 21.200.202
06/03/2013 10,665 10,615 -0,75 10,800 10,610 22.692.739
05/03/2013 10,510 10,695 2,89 10,730 10,490 27.286.038
04/03/2013 10,105 10,395 2,97 10,465 10,105 31.015.501
01/03/2013 10,100 10,095 0,95 10,230 10,035 27.044.432
28/02/2013 9,990 10,000 2,04 10,115 9,882 31.149.417
27/02/2013 9,540 9,800 3,06 9,843 9,504 23.649.130
26/02/2013 9,567 9,509 -3,91 9,730 9,508 31.843.981
25/02/2013 9,807 9,896 1,76 10,090 9,760 27.236.732
22/02/2013 9,545 9,725 2,45 9,749 9,511 16.635.299
21/02/2013 9,629 9,492 -1,82 9,630 9,466 26.090.970
20/02/2013 9,778 9,668 -1,30 9,848 9,668 18.717.825
19/02/2013 9,600 9,795 1,56 9,814 9,590 21.390.695
18/02/2013 9,621 9,645 -1,06 9,674 9,508 26.218.537
15/02/2013 9,903 9,748 -2,03 9,945 9,748 25.027.650
14/02/2013 10,005 9,950 -1,09 10,060 9,880 15.796.499
13/02/2013 10,020 10,060 0,72 10,125 9,931 24.356.325
12/02/2013 9,904 9,988 0,40 9,988 9,810 25.082.703
11/02/2013 10,040 9,948 -1,26 10,075 9,934 14.331.578
08/02/2013 10,015 10,075 0,50 10,090 9,925 22.068.968
07/02/2013 10,135 10,025 -0,69 10,225 10,000 18.645.672
06/02/2013 10,200 10,095 -1,46 10,230 10,050 24.816.792
05/02/2013 10,100 10,245 1,74 10,265 9,955 25.581.287
04/02/2013 10,445 10,070 -3,87 10,465 10,025 32.015.712
01/02/2013 10,550 10,475 -1,92 10,600 10,415 30.243.428
31/01/2013 10,785 10,680 -1,29 10,825 10,625 18.313.253
30/01/2013 10,875 10,820 -0,55 10,960 10,800 10.160.518
29/01/2013 10,875 10,880 0,23 10,935 10,805 19.724.362
28/01/2013 10,895 10,855 -0,41 10,920 10,810 12.214.517
25/01/2013 10,815 10,900 0,37 10,960 10,780 12.653.583
24/01/2013 10,755 10,860 0,65 10,870 10,715 11.154.055
23/01/2013 10,855 10,790 -0,55 10,885 10,765 11.205.860
22/01/2013 10,880 10,850 -0,55 10,930 10,780 13.065.049
21/01/2013 10,895 10,910 0,41 10,950 10,875 8.186.742
18/01/2013 11,000 10,865 -0,78 11,030 10,825 21.777.242
17/01/2013 10,885 10,950 0,46 10,990 10,885 13.728.183
16/01/2013 10,945 10,900 -0,82 10,990 10,875 14.950.181
15/01/2013 10,965 10,990 -0,27 11,040 10,890 17.906.433
14/01/2013 10,995 11,020 0,59 11,100 10,970 22.532.991
11/01/2013 10,900 10,955 0,55 10,985 10,885 13.590.308
10/01/2013 10,850 10,895 0,60 10,940 10,760 21.025.740
09/01/2013 10,470 10,830 3,93 10,910 10,440 47.024.799
08/01/2013 10,390 10,420 -0,29 10,500 10,360 16.148.397
07/01/2013 10,445 10,450 -0,29 10,490 10,380 14.756.992
04/01/2013 10,455 10,480 0,24 10,495 10,405 11.574.904
03/01/2013 10,380 10,455 -0,19 10,455 10,360 9.529.944
02/01/2013 10,300 10,475 2,80 10,475 10,265 21.038.999
31/12/2012 10,010 10,190 0,20 10,190 9,994 11.373.975
28/12/2012 10,250 10,170 -1,07 10,315 10,010 14.173.974
27/12/2012 10,150 10,280 -0,19 10,395 10,150 13.166.603
24/12/2012 10,200 10,300 0,49 10,300 10,180 6.230.292
21/12/2012 10,130 10,250 0,54 10,250 10,110 40.273.052
20/12/2012 10,155 10,195 -0,15 10,235 10,140 39.253.753
19/12/2012 10,175 10,210 0,15 10,250 10,135 25.198.383
18/12/2012 10,115 10,195 0,69 10,195 10,090 14.506.259
17/12/2012 10,160 10,125 -0,64 10,185 10,045 11.703.260
14/12/2012 10,160 10,190 0,00 10,200 10,140 11.090.436
13/12/2012 10,120 10,190 0,69 10,200 10,110 14.340.804
12/12/2012 10,070 10,120 0,60 10,120 10,040 16.745.554
11/12/2012 9,945 10,060 1,31 10,075 9,940 21.309.987
10/12/2012 9,940 9,930 -0,70 9,953 9,778 14.419.193
07/12/2012 10,065 10,000 -0,94 10,130 9,976 11.529.124
06/12/2012 10,060 10,095 0,55 10,120 10,010 8.398.874
05/12/2012 10,120 10,040 -0,59 10,145 10,025 16.899.629
04/12/2012 10,020 10,100 0,50 10,100 10,005 10.446.920
03/12/2012 10,135 10,050 -0,40 10,160 9,991 14.929.641
30/11/2012 10,035 10,090 -0,30 10,120 10,000 21.494.154
29/11/2012 10,000 10,120 0,95 10,155 10,000 16.477.458
28/11/2012 10,015 10,025 -0,84 10,050 9,935 13.582.210
27/11/2012 10,250 10,110 -0,88 10,290 10,010 16.364.787
26/11/2012 10,180 10,200 -0,58 10,255 10,155 7.099.588
23/11/2012 10,220 10,260 0,39 10,290 10,160 8.317.250
22/11/2012 10,160 10,220 0,59 10,260 10,125 12.885.206
21/11/2012 10,090 10,160 0,15 10,215 10,035 11.014.748
20/11/2012 10,100 10,145 -0,25 10,175 10,030 12.773.157
19/11/2012 10,105 10,170 1,60 10,235 9,996 14.900.283
16/11/2012 10,060 10,010 -0,94 10,140 9,970 21.364.962
15/11/2012 10,030 10,105 -0,30 10,215 10,025 9.389.942
14/11/2012 10,090 10,135 0,05 10,220 10,050 11.791.650
13/11/2012 9,888 10,130 1,60 10,160 9,775 14.576.755
12/11/2012 10,010 9,970 -0,60 10,055 9,913 9.067.267
09/11/2012 9,960 10,030 0,33 10,110 9,856 13.643.618
08/11/2012 10,055 9,997 -0,03 10,190 9,952 15.130.379
07/11/2012 10,360 10,000 -2,10 10,445 10,000 23.572.335
06/11/2012 10,050 10,215 1,09 10,245 10,050 15.162.672
05/11/2012 10,270 10,105 -2,41 10,270 10,100 12.390.585
02/11/2012 10,250 10,355 0,88 10,370 10,125 11.769.803
01/11/2012 10,110 10,265 1,03 10,295 10,090 8.473.260
31/10/2012 10,190 10,160 -0,39 10,380 10,160 12.330.949
30/10/2012 10,120 10,200 1,29 10,240 10,085 8.375.866
29/10/2012 10,110 10,070 -1,27 10,130 10,000 11.401.646
26/10/2012 10,065 10,200 0,10 10,210 10,015 14.007.111
25/10/2012 10,220 10,190 -1,02 10,350 10,155 10.374.512
24/10/2012 10,285 10,295 0,34 10,355 10,125 9.367.851
23/10/2012 10,370 10,260 -2,29 10,455 10,185 13.402.698
22/10/2012 10,600 10,500 -0,94 10,630 10,435 10.418.465
19/10/2012 10,775 10,600 -2,30 10,835 10,520 17.295.519
18/10/2012 10,860 10,850 -0,05 10,925 10,755 10.154.543
17/10/2012 10,730 10,855 3,23 10,915 10,650 20.396.792
16/10/2012 10,260 10,515 3,39 10,550 10,220 16.612.693
15/10/2012 10,105 10,170 0,20 10,265 10,080 8.850.398
12/10/2012 10,205 10,150 -0,54 10,340 10,150 11.792.709
11/10/2012 10,055 10,205 0,54 10,235 9,980 14.796.019
10/10/2012 10,205 10,150 -1,46 10,310 10,100 15.279.534
09/10/2012 10,485 10,300 -2,00 10,550 10,230 12.044.697
08/10/2012 10,520 10,510 -0,99 10,570 10,465 7.903.329
05/10/2012 10,435 10,615 1,82 10,675 10,385 13.891.477
04/10/2012 10,535 10,425 -0,67 10,610 10,350 13.387.669
03/10/2012 10,425 10,495 -0,43 10,590 10,385 16.032.588
02/10/2012 10,310 10,540 1,15 10,705 10,260 13.621.579
01/10/2012 10,250 10,420 0,43 10,500 10,200 14.347.171
28/09/2012 10,760 10,375 -3,22 10,850 10,375 19.283.860
27/09/2012 10,765 10,720 0,14 10,890 10,635 11.204.936
26/09/2012 11,080 10,705 -4,67 11,090 10,700 23.570.057
25/09/2012 11,155 11,230 -0,22 11,260 11,140 13.120.091
24/09/2012 11,235 11,255 -0,84 11,255 11,115 9.874.953
21/09/2012 11,260 11,350 1,48 11,350 11,155 24.196.566
20/09/2012 11,270 11,185 -1,89 11,305 11,150 14.336.318
19/09/2012 11,330 11,400 0,18 11,435 11,260 17.476.270
18/09/2012 11,430 11,380 -1,04 11,460 11,245 13.186.634
17/09/2012 11,470 11,500 -0,69 11,570 11,370 12.195.212
14/09/2012 11,500 11,580 2,30 11,780 11,490 24.377.710
13/09/2012 11,350 11,320 -0,92 11,400 11,210 17.526.367
12/09/2012 11,320 11,425 1,74 11,555 11,305 19.204.883
11/09/2012 10,965 11,230 1,35 11,300 10,890 16.644.574
10/09/2012 11,050 11,080 -0,94 11,170 10,960 16.541.938
07/09/2012 10,990 11,185 1,82 11,300 10,965 28.788.487
06/09/2012 10,485 10,985 5,32 10,990 10,470 25.511.579
05/09/2012 10,390 10,430 -0,14 10,590 10,340 11.692.830
04/09/2012 10,215 10,445 2,81 10,595 10,200 25.954.433
03/09/2012 10,010 10,160 1,20 10,160 9,980 8.239.016
31/08/2012 9,855 10,040 1,53 10,140 9,761 17.883.631
30/08/2012 10,030 9,889 -2,09 10,100 9,861 8.663.340
29/08/2012 10,075 10,100 -1,03 10,190 10,045 8.635.122
28/08/2012 10,250 10,205 -0,83 10,340 10,160 8.333.508
27/08/2012 10,130 10,290 0,88 10,320 10,025 8.271.341
24/08/2012 10,170 10,200 -0,10 10,250 10,020 8.359.661
23/08/2012 10,355 10,210 -1,26 10,470 10,060 11.456.103
22/08/2012 10,550 10,340 -3,05 10,640 10,310 12.167.781
21/08/2012 10,550 10,665 0,66 10,760 10,510 12.627.628
20/08/2012 10,620 10,595 -0,61 10,915 10,480 18.702.278
17/08/2012 10,495 10,660 1,96 10,890 10,450 21.988.748
16/08/2012 10,115 10,455 3,11 10,500 10,055 14.968.162
15/08/2012 10,040 10,140 0,35 10,180 9,968 5.812.680
14/08/2012 10,060 10,105 0,65 10,180 10,020 9.967.936
13/08/2012 9,933 10,040 0,41 10,140 9,850 9.153.006
10/08/2012 9,950 9,999 -1,00 10,050 9,770 7.946.576
09/08/2012 10,150 10,100 0,00 10,235 9,920 15.018.761
08/08/2012 10,015 10,100 0,00 10,170 9,880 14.071.309
07/08/2012 9,709 10,100 3,06 10,190 9,700 25.183.932
06/08/2012 9,236 9,800 4,81 9,819 9,225 22.525.994
03/08/2012 8,748 9,350 7,18 9,350 8,626 22.438.721
02/08/2012 9,069 8,724 -6,29 9,521 8,712 28.637.578
01/08/2012 9,206 9,310 0,90 9,320 8,966 13.697.223
31/07/2012 9,300 9,227 -0,68 9,435 9,190 21.640.052
30/07/2012 9,179 9,290 0,85 9,340 9,090 33.740.924
27/07/2012 8,850 9,212 2,96 9,280 8,621 30.443.735
26/07/2012 7,906 8,947 3,35 9,081 7,900 60.155.385
25/07/2012 8,650 8,657 0,31 8,845 8,621 15.770.451
24/07/2012 9,180 8,630 -4,32 9,180 8,630 22.744.700
23/07/2012 9,044 9,020 -2,05 9,200 8,601 35.646.450
20/07/2012 9,944 9,209 -7,44 10,015 9,160 45.685.449
19/07/2012 9,940 9,949 0,56 10,080 9,852 20.289.591
18/07/2012 9,935 9,894 0,70 9,960 9,733 12.395.474
17/07/2012 9,826 9,825 0,77 9,960 9,760 10.699.279
16/07/2012 9,899 9,750 -2,15 9,969 9,626 19.015.781
13/07/2012 9,752 9,964 2,09 9,995 9,672 16.326.492
12/07/2012 10,025 9,760 -3,22 10,035 9,704 17.172.614
11/07/2012 9,935 10,085 1,68 10,100 9,900 16.164.117
10/07/2012 9,895 9,918 0,74 10,030 9,757 14.782.910
09/07/2012 9,905 9,845 -0,30 10,010 9,756 18.596.467
06/07/2012 10,235 9,875 -3,23 10,235 9,817 22.412.983
05/07/2012 10,420 10,205 -2,58 10,555 10,160 17.014.592
04/07/2012 10,495 10,475 -0,48 10,570 10,360 13.074.432
03/07/2012 10,450 10,525 1,15 10,525 10,355 14.805.284
02/07/2012 10,305 10,405 0,34 10,510 10,205 16.719.316
29/06/2012 10,065 10,370 5,17 10,370 9,996 35.341.482
28/06/2012 9,750 9,860 1,02 9,930 9,631 18.529.045
27/06/2012 9,672 9,760 1,76 9,766 9,561 19.947.588
26/06/2012 9,640 9,591 -0,89 9,820 9,560 16.447.109
25/06/2012 10,040 9,677 -4,61 10,090 9,656 18.815.341
22/06/2012 9,899 10,145 1,88 10,280 9,831 16.948.084
21/06/2012 9,831 9,958 0,22 10,175 9,700 20.047.926
20/06/2012 9,900 9,936 0,65 9,988 9,782 16.343.207
19/06/2012 9,577 9,872 3,88 9,928 9,503 20.919.347
18/06/2012 9,973 9,503 -3,92 10,060 9,476 23.078.906
15/06/2012 9,967 9,891 -0,39 10,180 9,877 66.368.941
14/06/2012 9,762 9,930 1,27 9,939 9,725 23.064.869
13/06/2012 9,900 9,805 -0,38 9,963 9,714 20.946.807
12/06/2012 9,740 9,842 1,64 9,929 9,661 19.690.711
11/06/2012 10,250 9,683 -1,04 10,335 9,650 31.950.334
08/06/2012 9,398 9,785 3,65 9,794 9,280 25.915.859
07/06/2012 9,650 9,440 -1,70 9,794 9,410 25.013.546
06/06/2012 9,315 9,603 3,22 9,729 9,273 32.716.171
05/06/2012 9,424 9,303 -0,87 9,450 9,252 34.789.079
04/06/2012 8,944 9,385 4,23 9,456 8,911 25.237.262
01/06/2012 9,000 9,004 0,75 9,100 8,873 47.245.742
31/05/2012 9,150 8,937 1,02 9,150 8,814 44.111.501
30/05/2012 9,086 8,847 -3,47 9,168 8,836 42.570.569
29/05/2012 9,494 9,165 -2,91 9,525 9,120 28.768.231

Mas noticias

publicidad