publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,01-0,08 %
9,94

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/05/2017 9,762 9,944 2,30 9,964 9,700 19.294.628
18/05/2017 9,900 9,720 -1,33 9,900 9,490 32.702.948
17/05/2017 10,010 9,851 -2,17 10,055 9,827 17.779.682
16/05/2017 10,100 10,070 -0,05 10,125 10,070 14.047.767
15/05/2017 10,090 10,075 0,20 10,160 10,010 11.682.700
12/05/2017 10,000 10,055 0,25 10,100 9,822 17.540.184
11/05/2017 10,425 10,030 -4,02 10,445 9,969 41.981.771
10/05/2017 10,460 10,450 0,05 10,460 10,360 12.320.574
09/05/2017 10,495 10,445 -0,24 10,500 10,430 10.515.139
08/05/2017 10,540 10,470 -0,29 10,550 10,420 12.723.496
05/05/2017 10,455 10,500 0,57 10,500 10,380 14.134.493
04/05/2017 10,350 10,440 1,21 10,445 10,335 10.753.837
03/05/2017 10,290 10,315 -0,05 10,325 10,265 8.570.891
02/05/2017 10,190 10,320 1,62 10,350 10,165 11.729.111
28/04/2017 10,200 10,155 -0,59 10,245 10,150 13.371.081
27/04/2017 10,350 10,215 -1,54 10,350 10,215 12.936.405
26/04/2017 10,490 10,375 -1,33 10,510 10,370 14.655.260
25/04/2017 10,500 10,515 0,29 10,560 10,445 12.730.518
24/04/2017 10,550 10,485 3,20 10,570 10,410 25.840.244
21/04/2017 10,250 10,160 -0,83 10,270 10,125 17.058.347
20/04/2017 10,175 10,245 0,24 10,370 10,160 11.950.869
19/04/2017 10,165 10,220 0,69 10,230 10,125 10.053.536
18/04/2017 10,270 10,150 -0,83 10,315 10,115 11.359.170
13/04/2017 10,300 10,235 -0,87 10,330 10,205 9.282.511
12/04/2017 10,400 10,325 -0,58 10,455 10,285 6.745.486
11/04/2017 10,300 10,385 0,34 10,440 10,260 12.463.602
10/04/2017 10,425 10,350 -0,96 10,430 10,350 7.824.130
07/04/2017 10,395 10,450 -0,10 10,450 10,370 8.795.289
06/04/2017 10,375 10,460 0,48 10,500 10,300 10.927.247
05/04/2017 10,470 10,410 -0,29 10,490 10,390 13.201.440
04/04/2017 10,360 10,440 0,48 10,450 10,220 12.550.753
03/04/2017 10,500 10,390 -0,91 10,530 10,390 10.262.936
31/03/2017 10,410 10,485 0,33 10,500 10,370 16.828.187
30/03/2017 10,430 10,450 0,29 10,475 10,400 12.051.727
29/03/2017 10,535 10,420 -0,86 10,550 10,370 12.230.049
28/03/2017 10,500 10,510 0,57 10,515 10,395 10.937.368
27/03/2017 10,365 10,450 0,05 10,465 10,340 10.469.287
24/03/2017 10,515 10,445 -0,67 10,515 10,420 9.352.665
23/03/2017 10,430 10,515 0,77 10,515 10,360 12.191.788
22/03/2017 10,330 10,435 0,77 10,465 10,295 12.609.565
21/03/2017 10,505 10,355 -1,05 10,570 10,320 19.731.620
20/03/2017 10,600 10,465 -1,27 10,615 10,455 11.282.241
17/03/2017 10,450 10,600 1,19 10,630 10,405 28.670.098
16/03/2017 10,370 10,475 2,24 10,475 10,310 16.107.111
15/03/2017 10,160 10,245 0,79 10,250 10,135 12.286.761
14/03/2017 10,270 10,165 -1,36 10,310 10,120 13.959.203
13/03/2017 10,315 10,305 -0,39 10,345 10,160 10.427.081
10/03/2017 10,360 10,345 0,29 10,450 10,315 12.814.350
09/03/2017 10,230 10,315 1,13 10,365 10,180 15.658.042
08/03/2017 10,140 10,200 0,59 10,230 10,110 11.601.758
07/03/2017 10,120 10,140 0,55 10,165 10,085 9.699.037
06/03/2017 10,035 10,085 1,01 10,180 10,000 17.562.036
03/03/2017 9,896 9,984 0,86 10,020 9,870 14.724.671
02/03/2017 9,913 9,899 -0,14 9,935 9,833 11.411.406
01/03/2017 9,750 9,913 2,74 9,913 9,717 19.125.795
28/02/2017 9,620 9,649 0,56 9,710 9,611 19.855.252
27/02/2017 9,650 9,595 -0,16 9,665 9,553 12.063.616
24/02/2017 9,559 9,610 0,97 9,645 9,470 18.878.024
23/02/2017 9,495 9,518 1,80 9,650 9,460 25.196.886
22/02/2017 9,460 9,350 -0,35 9,479 9,311 14.827.210
21/02/2017 9,450 9,383 -0,19 9,460 9,325 12.537.932
20/02/2017 9,385 9,401 0,83 9,433 9,360 11.349.459
17/02/2017 9,328 9,324 -0,01 9,337 9,240 10.492.649
16/02/2017 9,291 9,325 0,20 9,385 9,286 12.865.760
15/02/2017 9,221 9,306 1,20 9,330 9,196 15.091.043
14/02/2017 9,136 9,196 0,73 9,196 9,100 12.225.917
13/02/2017 9,078 9,129 1,10 9,148 9,029 10.325.622
10/02/2017 9,170 9,030 -1,21 9,190 9,016 10.151.847
09/02/2017 8,931 9,141 2,59 9,172 8,931 15.782.198
08/02/2017 8,920 8,910 0,37 8,940 8,801 11.132.005
07/02/2017 8,903 8,877 -0,26 8,945 8,855 7.792.772
06/02/2017 8,994 8,900 -1,49 9,074 8,900 9.938.556
03/02/2017 8,996 9,035 0,49 9,057 8,965 9.800.768
02/02/2017 8,850 8,991 1,10 9,009 8,822 11.971.406
01/02/2017 9,022 8,893 -0,36 9,043 8,826 18.637.691
31/01/2017 8,978 8,925 -0,32 9,060 8,925 13.390.929
30/01/2017 9,050 8,954 -1,10 9,061 8,945 8.656.975
27/01/2017 9,146 9,054 -0,72 9,146 9,010 9.180.799
26/01/2017 9,160 9,120 -0,47 9,206 9,083 10.902.983
25/01/2017 9,200 9,163 0,83 9,259 9,120 19.924.051
24/01/2017 8,989 9,088 1,38 9,088 8,886 13.344.379
23/01/2017 9,050 8,964 -1,34 9,058 8,900 11.636.750
20/01/2017 9,073 9,086 0,28 9,180 9,041 14.558.300
19/01/2017 9,137 9,061 -0,63 9,139 9,016 8.737.531
18/01/2017 9,113 9,118 0,35 9,183 9,085 9.459.432
17/01/2017 9,060 9,086 -0,07 9,100 9,004 8.571.109
16/01/2017 9,189 9,092 -1,39 9,189 9,072 7.145.593
13/01/2017 9,200 9,220 0,63 9,250 9,145 10.061.061
12/01/2017 9,100 9,162 0,26 9,162 9,041 10.424.120
11/01/2017 9,205 9,138 -0,54 9,230 9,071 14.356.120
10/01/2017 9,143 9,188 0,13 9,191 9,103 11.230.346
09/01/2017 9,200 9,176 -0,21 9,220 9,093 10.348.190
06/01/2017 9,153 9,195 0,57 9,200 9,115 9.157.112
05/01/2017 8,924 9,143 2,12 9,168 8,921 15.885.791
04/01/2017 8,960 8,953 0,19 9,059 8,949 19.632.748
03/01/2017 8,875 8,936 0,97 8,936 8,802 12.984.904
02/01/2017 8,753 8,850 0,34 8,850 8,737 5.718.419
30/12/2016 8,754 8,820 0,46 8,820 8,735 12.017.752
29/12/2016 8,721 8,780 -0,08 8,830 8,700 8.526.425
28/12/2016 8,794 8,787 -0,46 8,820 8,728 7.316.465
27/12/2016 8,780 8,828 -0,21 8,841 8,760 6.126.130
23/12/2016 8,728 8,847 1,43 8,878 8,728 11.259.692
22/12/2016 8,751 8,722 -1,23 8,830 8,658 16.010.474
21/12/2016 8,889 8,831 -1,05 8,940 8,825 13.496.956
20/12/2016 8,799 8,925 1,86 8,928 8,772 14.717.287
19/12/2016 8,718 8,762 -0,05 8,840 8,711 13.302.457
16/12/2016 8,603 8,766 1,54 8,800 8,600 41.665.092
15/12/2016 8,500 8,633 1,30 8,678 8,459 20.996.692
14/12/2016 8,550 8,522 -0,83 8,566 8,480 16.362.520
13/12/2016 8,380 8,593 2,42 8,593 8,364 23.289.680
12/12/2016 8,308 8,390 1,08 8,416 8,297 13.928.005
09/12/2016 8,235 8,300 0,74 8,329 8,213 16.761.938
08/12/2016 7,970 8,239 3,98 8,245 7,968 28.158.202
07/12/2016 7,936 7,924 0,93 7,940 7,829 18.883.654
06/12/2016 7,769 7,851 1,55 7,851 7,730 17.212.172
05/12/2016 7,641 7,731 0,40 7,835 7,610 14.031.809
02/12/2016 7,750 7,700 -1,13 7,750 7,666 15.795.919
01/12/2016 7,820 7,788 -0,82 7,846 7,756 17.534.093
30/11/2016 7,897 7,852 -0,60 7,963 7,852 16.488.382
29/11/2016 7,817 7,899 0,95 7,907 7,790 12.563.123
28/11/2016 7,877 7,825 -0,75 7,991 7,806 13.879.326
25/11/2016 7,920 7,884 -0,38 7,920 7,850 8.941.645
24/11/2016 7,959 7,914 -0,18 7,993 7,875 9.248.467
23/11/2016 7,988 7,928 -0,68 8,031 7,924 14.836.183
22/11/2016 7,959 7,982 0,66 8,031 7,927 12.489.415
21/11/2016 8,039 7,930 -0,69 8,055 7,912 16.615.343
18/11/2016 8,200 7,985 -1,69 8,203 7,950 22.313.761
17/11/2016 8,065 8,122 1,30 8,200 8,030 17.890.813
16/11/2016 8,070 8,018 -0,21 8,155 7,931 17.260.047
15/11/2016 8,083 8,035 -0,03 8,137 7,991 20.840.694
14/11/2016 8,097 8,038 0,12 8,115 7,935 16.464.127
11/11/2016 8,310 8,028 -2,70 8,319 8,009 21.824.782
10/11/2016 8,600 8,251 -3,04 8,607 8,188 26.854.221
09/11/2016 8,371 8,510 -1,34 8,516 8,269 28.949.988
08/11/2016 8,570 8,625 -0,26 8,625 8,501 13.385.659
07/11/2016 8,681 8,647 1,48 8,695 8,577 12.258.726
04/11/2016 8,615 8,521 -1,62 8,634 8,490 11.909.754
03/11/2016 8,687 8,662 -0,06 8,702 8,592 11.734.041
02/11/2016 8,762 8,666 -1,80 8,798 8,659 11.285.377
01/11/2016 8,990 8,825 -0,89 9,019 8,825 11.329.318
31/10/2016 8,846 8,904 0,24 8,936 8,813 13.491.160
28/10/2016 8,745 8,883 0,87 8,914 8,692 13.733.427
27/10/2016 8,750 8,806 -1,04 8,856 8,517 30.475.595
26/10/2016 8,865 8,898 0,27 8,947 8,761 13.533.811
25/10/2016 8,861 8,874 0,17 8,972 8,860 13.878.609
24/10/2016 8,817 8,859 1,13 8,910 8,775 14.286.354
21/10/2016 8,790 8,760 0,05 8,820 8,702 10.945.127
20/10/2016 8,637 8,755 1,55 8,787 8,582 14.929.212
19/10/2016 8,569 8,621 0,72 8,621 8,505 13.129.921
18/10/2016 8,493 8,560 1,35 8,560 8,445 14.561.367
17/10/2016 8,476 8,445 -0,91 8,557 8,442 11.106.105
14/10/2016 8,393 8,523 1,87 8,545 8,373 11.182.328
13/10/2016 8,374 8,366 -0,58 8,383 8,274 11.031.007
12/10/2016 8,505 8,415 -0,71 8,532 8,394 7.437.892
11/10/2016 8,406 8,476 0,20 8,545 8,348 8.519.542
10/10/2016 8,395 8,459 1,18 8,474 8,334 9.519.369
07/10/2016 8,549 8,360 -2,24 8,571 8,327 20.601.069
06/10/2016 8,673 8,551 -0,97 8,691 8,512 14.646.185
05/10/2016 8,648 8,635 -1,04 8,661 8,546 17.068.912
04/10/2016 8,755 8,725 -0,18 8,837 8,713 12.351.682
03/10/2016 8,645 8,740 0,83 8,745 8,607 11.842.620
30/09/2016 8,692 8,668 -4,04 8,731 8,598 34.426.209
29/09/2016 9,048 9,034 0,59 9,143 9,019 12.623.543
28/09/2016 8,959 8,981 1,02 9,072 8,932 10.323.929
27/09/2016 9,056 8,890 -0,91 9,056 8,846 9.178.137
26/09/2016 9,077 8,972 -2,08 9,135 8,938 10.964.390
23/09/2016 9,177 9,163 -0,94 9,231 9,121 8.843.573
22/09/2016 9,063 9,249 2,71 9,301 9,057 13.991.096
21/09/2016 8,942 9,005 2,37 9,037 8,901 10.228.419
20/09/2016 8,827 8,796 -0,49 8,885 8,765 7.725.926
19/09/2016 8,850 8,840 1,03 8,891 8,811 8.259.584
16/09/2016 8,818 8,749 -0,16 8,821 8,696 26.884.138
15/09/2016 8,817 8,764 -0,52 8,843 8,703 17.217.640
14/09/2016 8,920 8,810 -0,58 8,944 8,793 12.869.218
13/09/2016 9,173 8,861 -3,00 9,196 8,861 16.605.120
12/09/2016 9,179 9,135 -2,34 9,222 9,121 18.559.718
09/09/2016 9,347 9,354 -0,23 9,422 9,269 12.725.125
08/09/2016 9,240 9,375 2,00 9,387 9,212 20.785.407
07/09/2016 9,040 9,191 2,27 9,223 9,007 14.739.589
06/09/2016 8,963 8,988 0,13 9,096 8,947 11.216.644
05/09/2016 8,888 8,976 1,72 9,008 8,875 11.441.951
02/09/2016 8,700 8,824 1,55 8,824 8,603 10.874.158
01/09/2016 8,785 8,690 0,08 8,808 8,661 11.648.688
31/08/2016 8,615 8,683 0,69 8,769 8,600 12.642.567
30/08/2016 8,555 8,623 0,99 8,714 8,553 12.695.899
29/08/2016 8,542 8,539 -0,64 8,577 8,486 4.545.835
26/08/2016 8,519 8,593 0,98 8,632 8,471 6.300.709
25/08/2016 8,484 8,510 -0,23 8,524 8,423 5.197.411
24/08/2016 8,452 8,529 0,59 8,564 8,402 7.516.964
23/08/2016 8,462 8,479 0,55 8,532 8,413 5.940.210
22/08/2016 8,439 8,433 -0,19 8,548 8,384 6.551.612
19/08/2016 8,577 8,449 -1,62 8,587 8,368 8.533.878
18/08/2016 8,583 8,589 1,16 8,608 8,533 6.498.704
17/08/2016 8,621 8,490 -1,55 8,661 8,480 6.769.126
16/08/2016 8,702 8,624 -1,11 8,702 8,590 7.148.664
15/08/2016 8,709 8,721 -0,12 8,746 8,673 3.819.470
12/08/2016 8,708 8,732 0,00 8,759 8,692 5.024.759
11/08/2016 8,702 8,732 0,89 8,732 8,593 4.976.157
10/08/2016 8,606 8,655 -0,01 8,693 8,577 6.268.907
09/08/2016 8,519 8,656 1,64 8,659 8,513 8.862.383
08/08/2016 8,526 8,516 0,41 8,615 8,496 6.344.881
05/08/2016 8,327 8,482 2,24 8,510 8,327 9.730.812
04/08/2016 8,229 8,296 1,70 8,326 8,173 10.486.206
03/08/2016 8,162 8,158 0,40 8,207 8,031 9.549.708
02/08/2016 8,385 8,125 -3,82 8,422 8,096 17.464.275
01/08/2016 8,490 8,448 0,21 8,534 8,416 13.916.883
29/07/2016 8,423 8,431 0,29 8,516 8,383 15.798.187
28/07/2016 8,548 8,407 -4,52 8,636 8,295 27.880.340
27/07/2016 8,546 8,805 2,51 8,853 8,529 15.677.364
26/07/2016 8,590 8,590 0,26 8,648 8,504 8.948.591
25/07/2016 8,580 8,567 -0,24 8,686 8,520 8.822.971
22/07/2016 8,529 8,588 1,75 8,681 8,472 17.292.450
21/07/2016 8,491 8,440 -0,60 8,520 8,317 11.371.204
20/07/2016 8,457 8,490 1,59 8,495 8,347 10.053.038
19/07/2016 8,388 8,358 -1,23 8,463 8,308 6.940.348
18/07/2016 8,528 8,462 -0,22 8,601 8,366 7.491.496
15/07/2016 8,462 8,480 -0,11 8,513 8,375 11.687.149
14/07/2016 8,511 8,490 1,19 8,551 8,345 11.424.907
13/07/2016 8,489 8,390 -1,81 8,548 8,269 13.770.670
12/07/2016 8,307 8,544 2,95 8,615 8,284 15.857.728
11/07/2016 8,269 8,299 1,66 8,364 8,186 11.057.803
08/07/2016 7,990 8,164 1,95 8,269 7,951 13.258.155
07/07/2016 7,933 8,008 2,23 8,047 7,899 12.674.597
06/07/2016 7,963 7,833 -2,44 7,969 7,717 19.517.245
05/07/2016 8,260 8,029 -3,22 8,298 8,006 18.883.580
04/07/2016 8,391 8,296 -0,43 8,435 8,232 10.347.031
01/07/2016 8,224 8,332 2,42 8,412 8,166 18.775.121
30/06/2016 8,003 8,135 1,57 8,144 7,863 21.312.303
29/06/2016 7,702 8,009 6,26 8,037 7,675 23.195.816
28/06/2016 7,525 7,537 2,31 7,688 7,506 25.177.625
27/06/2016 7,789 7,366 -0,92 7,834 7,271 40.322.696
24/06/2016 7,176 7,435 -16,12 8,064 7,165 72.436.861
23/06/2016 8,712 8,864 2,86 8,887 8,558 14.779.755
22/06/2016 8,616 8,617 0,66 8,696 8,470 12.704.053
21/06/2016 8,495 8,561 0,99 8,608 8,462 13.373.849
20/06/2016 8,410 8,477 3,23 8,510 8,404 19.187.804
17/06/2016 8,262 8,212 0,53 8,420 8,181 27.389.222
16/06/2016 8,099 8,168 -0,62 8,199 8,058 12.883.965
15/06/2016 8,183 8,219 1,26 8,305 8,151 12.446.927
14/06/2016 8,173 8,117 -1,38 8,249 8,114 19.115.730
13/06/2016 8,298 8,231 -1,67 8,365 8,231 15.693.908
10/06/2016 8,654 8,370 -3,46 8,670 8,353 21.221.272
09/06/2016 8,723 8,670 -1,06 8,778 8,656 11.450.212
08/06/2016 8,787 8,764 -0,69 8,834 8,724 9.471.891
07/06/2016 8,809 8,824 0,92 8,892 8,788 8.794.788
06/06/2016 8,732 8,743 0,58 8,808 8,702 9.313.844
03/06/2016 8,905 8,693 -1,92 8,967 8,682 12.377.244
02/06/2016 8,839 8,864 0,33 8,954 8,810 8.906.013
01/06/2016 9,031 8,835 -2,16 9,052 8,835 14.882.652
31/05/2016 9,180 9,030 -1,59 9,231 9,030 16.829.034
30/05/2016 9,143 9,176 0,13 9,204 9,138 5.819.029
27/05/2016 9,205 9,165 -0,31 9,234 9,098 11.098.276
26/05/2016 9,100 9,193 0,85 9,204 9,072 9.008.083
25/05/2016 8,947 9,115 2,73 9,160 8,913 15.962.135
24/05/2016 8,697 8,873 1,55 8,923 8,673 12.990.916

Mas noticias

publicidad