Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

TELEFONICA (TEF)TELEFONICA (TEF)

-0,03-0,18 %
13,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/02/2015 13,850 13,895 -0,18 13,920 13,700 21.218.445
26/02/2015 13,765 13,920 0,87 13,940 13,650 17.628.737
25/02/2015 13,390 13,800 1,69 13,930 13,310 26.745.029
24/02/2015 13,450 13,570 1,08 13,600 13,350 18.275.646
23/02/2015 13,450 13,425 0,49 13,475 13,330 14.036.309
20/02/2015 13,290 13,360 0,68 13,360 13,175 20.898.702
19/02/2015 13,100 13,270 0,91 13,330 13,050 19.857.860
18/02/2015 13,190 13,150 0,11 13,245 13,115 12.894.558
17/02/2015 12,965 13,135 -0,08 13,135 12,845 16.286.427
16/02/2015 13,180 13,145 -0,27 13,235 13,125 9.077.363
13/02/2015 13,150 13,180 0,73 13,310 13,125 16.271.933
12/02/2015 12,920 13,085 0,96 13,225 12,915 13.272.495
11/02/2015 13,095 12,960 -1,41 13,165 12,910 14.856.185
10/02/2015 13,010 13,145 1,12 13,240 12,915 16.132.417
09/02/2015 13,015 13,000 -1,37 13,040 12,840 15.613.194
06/02/2015 13,165 13,180 0,42 13,230 13,100 11.032.405
05/02/2015 13,050 13,125 -0,61 13,130 13,010 13.661.891
04/02/2015 13,250 13,205 -0,30 13,325 13,100 18.021.003
03/02/2015 13,060 13,245 2,28 13,255 13,005 25.747.595
02/02/2015 13,130 12,950 -2,67 13,145 12,800 32.482.403
30/01/2015 13,395 13,305 -0,56 13,420 13,200 25.175.101
29/01/2015 13,200 13,380 0,98 13,395 13,065 22.470.145
28/01/2015 13,380 13,250 -0,49 13,410 13,135 23.236.353
27/01/2015 13,295 13,315 -0,41 13,355 13,195 18.375.767
26/01/2015 13,075 13,370 1,36 13,380 13,055 22.676.722
23/01/2015 13,020 13,190 3,37 13,245 13,015 42.808.085
22/01/2015 12,550 12,760 2,24 12,795 12,520 30.775.617
21/01/2015 12,400 12,480 0,48 12,495 12,225 19.800.924
20/01/2015 12,260 12,420 1,60 12,435 12,240 24.869.976
19/01/2015 12,120 12,225 2,34 12,285 12,080 22.663.988
16/01/2015 11,790 11,945 1,31 11,995 11,725 20.633.436
15/01/2015 11,710 11,790 1,64 11,860 11,360 22.998.775
14/01/2015 11,545 11,600 -0,90 11,815 11,480 20.709.157
13/01/2015 11,380 11,705 2,05 11,790 11,365 17.286.244
12/01/2015 11,380 11,470 1,01 11,545 11,375 18.700.041
09/01/2015 11,615 11,355 -2,57 11,665 11,250 28.309.006
08/01/2015 11,530 11,655 2,46 11,685 11,425 18.668.642
07/01/2015 11,425 11,375 0,04 11,540 11,310 18.046.608
06/01/2015 11,545 11,370 -1,00 11,550 11,335 18.719.580
05/01/2015 11,775 11,485 -3,37 11,900 11,425 23.764.251
02/01/2015 12,000 11,885 -0,29 12,040 11,775 10.994.290
31/12/2014 11,850 11,920 0,38 11,920 11,820 5.124.156
30/12/2014 12,040 11,875 -1,62 12,040 11,860 10.996.954
29/12/2014 12,000 12,070 -1,39 12,100 11,835 17.674.934
24/12/2014 12,270 12,240 0,16 12,270 12,160 4.604.429
23/12/2014 12,105 12,220 0,91 12,245 12,040 7.793.271
22/12/2014 12,110 12,110 0,37 12,200 12,030 12.616.595
19/12/2014 12,315 12,065 -1,59 12,385 11,970 40.347.989
18/12/2014 12,125 12,260 2,47 12,270 12,075 27.948.897
17/12/2014 11,925 11,965 -0,25 12,010 11,790 30.846.991
16/12/2014 12,100 11,995 -0,66 12,130 11,600 57.013.104
15/12/2014 12,420 12,075 -3,09 12,595 12,070 27.493.902
12/12/2014 12,815 12,460 -3,56 12,885 12,415 21.610.356
11/12/2014 12,910 12,920 0,04 13,040 12,815 15.594.797
10/12/2014 13,010 12,915 -0,04 13,120 12,840 15.047.236
09/12/2014 13,115 12,920 -2,45 13,210 12,920 21.528.406
08/12/2014 13,305 13,245 -0,93 13,430 13,245 11.197.384
05/12/2014 13,080 13,370 3,64 13,385 13,040 20.649.519
04/12/2014 13,110 12,900 -1,60 13,270 12,895 29.791.230
03/12/2014 12,970 13,110 1,55 13,115 12,935 21.328.296
02/12/2014 12,800 12,910 1,02 12,910 12,740 16.047.636
01/12/2014 12,830 12,780 -0,78 12,920 12,720 19.677.918
28/11/2014 12,750 12,880 1,10 12,890 12,680 21.269.539
27/11/2014 12,625 12,740 1,15 12,740 12,565 13.600.824
26/11/2014 12,710 12,595 -0,87 12,745 12,590 19.162.308
25/11/2014 12,620 12,705 0,83 12,800 12,565 35.237.949
24/11/2014 12,500 12,600 1,04 12,660 12,450 32.832.780
21/11/2014 12,140 12,470 2,93 12,475 12,110 32.886.757
20/11/2014 12,160 12,115 -0,45 12,175 12,005 19.483.942
19/11/2014 12,185 12,170 -0,14 12,290 12,120 24.906.364
18/11/2014 12,075 12,187 0,93 12,226 12,070 19.808.530
17/11/2014 11,895 12,075 1,14 12,124 11,866 22.485.819
14/11/2014 11,900 11,939 0,66 11,997 11,818 16.634.130
13/11/2014 11,910 11,861 0,25 12,007 11,798 17.671.974
12/11/2014 11,871 11,832 -0,08 11,954 11,769 23.849.050
11/11/2014 11,754 11,842 1,50 11,958 11,745 29.642.183
10/11/2014 11,419 11,667 1,61 11,681 11,385 13.285.620
07/11/2014 11,652 11,482 -1,58 11,652 11,370 19.205.074
06/11/2014 11,618 11,667 0,04 11,856 11,506 16.854.722
05/11/2014 11,574 11,662 1,35 11,720 11,443 15.885.994
04/11/2014 11,633 11,506 -1,05 11,720 11,477 15.814.374
03/11/2014 11,623 11,628 -0,29 11,754 11,579 11.686.917
31/10/2014 11,570 11,662 2,61 11,691 11,443 26.580.108
30/10/2014 11,424 11,365 0,13 11,448 11,045 19.271.271
29/10/2014 11,395 11,351 0,17 11,467 11,346 17.408.900
28/10/2014 11,083 11,331 2,87 11,380 11,074 18.834.311
27/10/2014 11,234 11,015 -1,00 11,254 10,874 20.280.021
24/10/2014 11,152 11,127 -0,39 11,205 11,069 14.364.642
23/10/2014 11,020 11,171 1,05 11,195 10,947 13.771.897
22/10/2014 10,967 11,054 0,53 11,054 10,845 14.971.555
21/10/2014 10,729 10,996 2,03 10,996 10,646 22.181.741
20/10/2014 10,772 10,777 -0,09 10,826 10,631 16.917.166
17/10/2014 10,680 10,787 1,19 10,797 10,583 34.208.289
16/10/2014 11,006 10,661 -3,18 11,098 10,461 54.665.345
15/10/2014 11,351 11,011 -3,12 11,351 10,942 27.953.363
14/10/2014 11,327 11,365 -0,17 11,433 11,229 16.063.127
13/10/2014 11,292 11,385 0,09 11,414 11,244 13.931.747
10/10/2014 11,472 11,375 -1,31 11,521 11,283 16.829.372
09/10/2014 11,667 11,526 -0,55 11,696 11,448 14.441.642
08/10/2014 11,570 11,589 -0,21 11,749 11,570 20.729.762
07/10/2014 11,749 11,613 -1,20 11,754 11,589 15.086.622
06/10/2014 11,754 11,754 0,75 11,856 11,740 12.439.092
03/10/2014 11,667 11,667 1,01 11,715 11,570 14.117.584
02/10/2014 11,871 11,550 -2,62 11,910 11,550 26.702.560
01/10/2014 11,886 11,861 -0,45 11,968 11,827 21.784.570
30/09/2014 11,847 11,915 1,11 11,958 11,774 19.692.385
29/09/2014 11,978 11,783 -1,46 11,993 11,686 16.346.956
26/09/2014 11,900 11,958 0,41 12,031 11,818 13.546.148
25/09/2014 11,920 11,910 -0,53 12,070 11,837 17.859.676
24/09/2014 11,900 11,973 0,74 11,993 11,818 14.921.107
23/09/2014 11,920 11,886 -0,53 11,954 11,798 25.129.144
22/09/2014 11,886 11,949 0,20 12,027 11,876 14.232.801
19/09/2014 11,997 11,924 0,90 12,075 11,890 27.818.445
18/09/2014 11,793 11,818 0,58 11,852 11,745 16.370.208
17/09/2014 11,686 11,749 1,21 11,788 11,672 22.047.983
16/09/2014 11,618 11,608 0,25 11,633 11,570 25.588.458
15/09/2014 11,570 11,579 -0,08 11,608 11,536 11.344.538
12/09/2014 11,618 11,589 0,00 11,628 11,526 13.971.612
11/09/2014 11,667 11,589 -1,97 11,667 11,511 37.507.090
10/09/2014 11,890 11,822 -0,69 11,900 11,735 15.788.115
09/09/2014 11,993 11,905 -1,01 12,012 11,881 8.727.632
08/09/2014 12,061 12,027 -0,16 12,085 11,954 6.960.754
05/09/2014 12,007 12,046 0,36 12,124 11,924 11.735.448
04/09/2014 11,759 12,002 1,86 12,036 11,740 17.321.530
03/09/2014 11,740 11,783 0,83 11,837 11,667 10.968.998
02/09/2014 11,764 11,686 -0,33 11,783 11,623 11.500.948
01/09/2014 11,764 11,725 -0,08 11,798 11,672 5.081.211
29/08/2014 11,783 11,735 -0,17 11,788 11,584 13.313.576
28/08/2014 11,818 11,754 -0,37 11,871 11,701 10.532.689
27/08/2014 11,764 11,798 0,04 11,861 11,764 8.487.101
26/08/2014 11,652 11,793 0,83 11,793 11,613 8.970.551
25/08/2014 11,618 11,696 1,35 11,725 11,570 9.355.620
22/08/2014 11,623 11,540 -0,34 11,628 11,438 8.958.902
21/08/2014 11,472 11,579 0,93 11,618 11,433 9.833.686
20/08/2014 11,502 11,472 -0,21 11,506 11,390 6.686.530
19/08/2014 11,550 11,497 0,08 11,555 11,453 8.246.581
18/08/2014 11,511 11,487 0,81 11,550 11,390 8.742.804
15/08/2014 11,453 11,395 -0,30 11,594 11,346 12.354.763
14/08/2014 11,419 11,429 -0,04 11,453 11,317 8.563.017
13/08/2014 11,424 11,433 0,77 11,511 11,370 8.770.543
12/08/2014 11,327 11,346 0,17 11,443 11,278 9.177.295
11/08/2014 11,370 11,327 0,52 11,395 11,268 8.081.589
08/08/2014 11,229 11,268 -0,34 11,351 11,181 12.987.860
07/08/2014 11,453 11,307 -1,44 11,453 11,249 21.349.165
06/08/2014 11,385 11,472 0,13 11,526 11,346 16.626.903
05/08/2014 11,472 11,458 -1,71 11,560 11,395 23.342.777
04/08/2014 11,774 11,657 -0,70 11,774 11,613 13.767.051
01/08/2014 11,890 11,740 -1,11 11,890 11,686 14.255.735
31/07/2014 11,939 11,871 -1,17 12,114 11,759 18.579.212
30/07/2014 11,993 12,012 0,28 12,099 11,958 9.501.835
29/07/2014 11,939 11,978 0,65 12,036 11,910 8.958.950
28/07/2014 11,895 11,900 -0,08 11,973 11,866 9.240.589
25/07/2014 11,910 11,910 -0,20 11,988 11,861 15.683.559
24/07/2014 11,779 11,934 0,99 11,944 11,725 10.404.064
23/07/2014 11,818 11,818 -0,16 11,890 11,779 7.622.852
22/07/2014 11,711 11,837 1,25 11,861 11,667 10.404.326
21/07/2014 11,769 11,691 -0,62 11,788 11,652 10.327.342
18/07/2014 11,677 11,764 0,00 11,764 11,618 11.249.241
17/07/2014 11,861 11,764 -1,47 11,895 11,706 11.646.923
16/07/2014 11,837 11,939 1,40 11,949 11,803 9.415.097
15/07/2014 11,822 11,774 -0,49 11,861 11,745 10.264.373
14/07/2014 11,818 11,832 0,37 11,856 11,764 8.612.200
11/07/2014 11,808 11,788 -0,53 11,934 11,754 13.053.823
10/07/2014 12,124 11,852 -1,89 12,124 11,774 19.744.044
09/07/2014 12,046 12,080 0,65 12,114 11,973 11.518.784
08/07/2014 12,153 12,002 -1,24 12,187 11,944 13.209.941
07/07/2014 12,260 12,153 -0,99 12,299 12,124 7.451.404
04/07/2014 12,367 12,274 -0,63 12,381 12,240 7.243.674
03/07/2014 12,187 12,352 1,20 12,396 12,163 12.568.957
02/07/2014 12,323 12,206 -0,91 12,347 12,090 15.530.854
01/07/2014 12,250 12,318 1,20 12,328 12,250 14.028.312
30/06/2014 12,231 12,172 -0,44 12,270 12,065 10.632.305
27/06/2014 12,313 12,226 -0,32 12,377 12,153 10.693.390
26/06/2014 12,265 12,265 0,24 12,333 12,143 11.633.679
25/06/2014 12,396 12,236 -1,33 12,406 12,143 16.628.645
24/06/2014 12,459 12,401 0,00 12,483 12,352 8.836.996
23/06/2014 12,493 12,401 -0,74 12,576 12,386 15.756.874
20/06/2014 12,411 12,493 0,31 12,508 12,333 72.167.829
19/06/2014 12,445 12,454 0,71 12,537 12,367 18.054.654
18/06/2014 12,143 12,367 1,88 12,367 12,143 18.094.112
17/06/2014 12,163 12,138 0,00 12,206 12,104 12.252.348
16/06/2014 12,133 12,138 -0,60 12,182 12,090 16.272.408
13/06/2014 12,095 12,211 0,76 12,231 12,070 13.422.348
12/06/2014 12,012 12,119 0,61 12,187 12,007 17.407.995
11/06/2014 12,143 12,046 -0,88 12,172 12,027 12.919.331
10/06/2014 12,124 12,153 0,16 12,158 12,070 15.305.564
09/06/2014 12,056 12,133 0,93 12,148 12,017 14.785.181
06/06/2014 11,949 12,022 0,69 12,051 11,900 15.304.341
05/06/2014 11,871 11,939 0,86 12,041 11,827 16.081.033
04/06/2014 11,813 11,837 -0,25 11,842 11,735 11.474.506
03/06/2014 11,997 11,866 -0,81 12,017 11,847 13.524.129
02/06/2014 11,934 11,963 -0,04 12,085 11,934 12.772.913
30/05/2014 11,895 11,968 0,20 11,973 11,871 15.479.171
29/05/2014 11,920 11,944 0,20 11,958 11,827 9.515.062
28/05/2014 11,895 11,920 0,29 11,920 11,818 10.446.206
27/05/2014 11,900 11,886 0,12 11,973 11,871 11.808.179
26/05/2014 11,803 11,871 0,74 11,895 11,774 8.984.631
23/05/2014 11,779 11,783 0,16 11,822 11,677 8.420.936
22/05/2014 11,725 11,764 0,08 11,788 11,652 12.494.651
21/05/2014 11,623 11,754 0,54 11,764 11,579 11.545.201
20/05/2014 11,735 11,691 -0,74 11,788 11,623 14.261.627
19/05/2014 11,725 11,779 -0,16 11,788 11,638 11.476.743
16/05/2014 11,555 11,798 1,29 11,798 11,545 13.677.239
15/05/2014 11,788 11,647 -0,99 11,881 11,599 21.461.326
14/05/2014 11,613 11,764 1,51 11,783 11,531 18.713.969
13/05/2014 11,526 11,589 0,46 11,589 11,453 24.708.220
12/05/2014 11,375 11,536 1,15 11,540 11,327 19.778.425
09/05/2014 11,589 11,404 -2,57 11,633 11,210 54.794.284
08/05/2014 11,657 11,706 1,01 11,715 11,526 28.896.518
07/05/2014 11,570 11,589 0,25 11,677 11,516 24.789.146
06/05/2014 11,612 11,560 0,16 11,645 11,518 21.668.839
05/05/2014 11,494 11,541 0,57 11,574 11,414 19.476.000
02/05/2014 11,376 11,475 1,08 11,546 11,372 16.186.597
30/04/2014 11,395 11,353 -0,41 11,466 11,339 27.072.020
29/04/2014 11,287 11,400 1,42 11,400 11,254 38.850.713
28/04/2014 11,174 11,240 0,89 11,249 11,118 13.841.870
25/04/2014 11,292 11,141 -1,90 11,315 11,141 14.558.853
24/04/2014 11,372 11,358 0,63 11,376 11,245 10.465.618
23/04/2014 11,254 11,287 0,29 11,339 11,174 16.112.926
22/04/2014 11,137 11,254 1,40 11,268 11,085 12.210.567
17/04/2014 11,085 11,099 0,38 11,108 10,939 39.121.641
16/04/2014 11,033 11,057 1,51 11,090 10,963 12.894.532
15/04/2014 10,949 10,892 -0,52 11,071 10,826 16.564.234
14/04/2014 10,770 10,949 1,39 10,967 10,676 16.067.545
11/04/2014 10,892 10,798 -1,46 10,944 10,709 16.668.881
10/04/2014 11,099 10,958 -1,02 11,137 10,916 14.518.701
09/04/2014 10,939 11,071 0,94 11,184 10,920 16.972.861
08/04/2014 11,066 10,967 -0,51 11,085 10,878 12.576.355
07/04/2014 10,911 11,024 0,43 11,057 10,883 12.965.542
04/04/2014 10,958 10,977 0,52 11,019 10,897 12.169.593
03/04/2014 10,845 10,920 0,96 10,995 10,803 16.923.766
02/04/2014 10,817 10,817 -0,13 10,878 10,760 9.609.823
01/04/2014 10,798 10,831 0,26 10,859 10,784 12.471.349
31/03/2014 10,812 10,803 0,13 10,906 10,784 14.355.817
28/03/2014 10,586 10,789 2,36 10,798 10,563 16.479.504
27/03/2014 10,394 10,539 0,90 10,577 10,389 23.013.032
26/03/2014 10,375 10,445 0,00 10,502 10,290 24.396.056
25/03/2014 10,394 10,445 -0,36 10,502 10,370 21.276.830
24/03/2014 10,488 10,483 -0,13 10,535 10,389 18.874.309
21/03/2014 10,535 10,497 -0,36 10,629 10,483 21.394.637
20/03/2014 10,422 10,535 0,27 10,535 10,384 13.803.946
19/03/2014 10,506 10,506 -0,22 10,553 10,441 10.229.589
18/03/2014 10,431 10,530 0,95 10,600 10,379 14.599.345
17/03/2014 10,290 10,431 1,32 10,441 10,257 19.403.626
14/03/2014 10,356 10,295 -1,22 10,417 10,191 26.787.867
13/03/2014 10,629 10,422 -1,73 10,638 10,422 17.339.204
12/03/2014 10,624 10,605 -0,75 10,662 10,535 15.538.755
11/03/2014 10,765 10,685 -0,48 10,774 10,652 12.403.130
10/03/2014 10,582 10,737 1,02 10,756 10,582 18.461.030
07/03/2014 10,760 10,629 -0,79 10,779 10,582 16.000.077
06/03/2014 10,591 10,713 1,61 10,742 10,577 16.473.591
05/03/2014 10,473 10,544 0,95 10,615 10,455 20.245.487
04/03/2014 10,356 10,445 2,21 10,464 10,271 21.784.679
03/03/2014 10,332 10,220 -2,20 10,347 10,210 28.294.051

Mas noticias

publicidad