Actualizado 20:01 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
21/01/20223,9674,004-0,244,0273,95019.964.352
20/01/20224,0184,013-0,364,0393,98910.351.169
19/01/20224,0234,028-0,924,0804,01714.726.296
18/01/20223,9894,0651,504,0873,98616.361.634
17/01/20224,0304,005-0,674,0413,9949.180.050
14/01/20224,0014,0320,354,0323,9669.965.975
13/01/20223,9804,0181,064,0183,9449.447.824
12/01/20223,9803,976-0,183,9883,94810.467.541
11/01/20224,0013,983-1,024,0233,96111.693.667
10/01/20223,9134,0242,944,0743,90121.024.788
07/01/20223,9093,9090,093,9153,87410.929.542
06/01/20223,8153,9061,563,9113,81111.814.913
05/01/20223,8433,846-0,133,8663,80911.323.023
04/01/20223,8633,851-0,133,9003,82812.937.164
03/01/20223,8393,8560,093,8723,8128.397.830
30/12/20213,8893,852-1,613,8903,84512.096.763
29/12/20213,9123,915-0,423,9303,90110.000.766
28/12/20213,8863,9320,773,9583,88510.821.290
27/12/20213,8553,9020,003,9293,8549.155.871
23/12/20213,8823,9020,373,9233,87611.163.647
22/12/20213,8623,8870,313,8873,8437.076.025
21/12/20213,8553,8751,193,9403,83911.108.873
20/12/20213,7913,830-0,673,8513,77211.417.614
17/12/20213,8193,8560,853,8563,79029.489.544
16/12/20213,8543,823-0,333,8553,75215.701.888
15/12/20213,8503,836-0,513,8693,81713.478.074
14/12/20213,7003,8554,413,8713,69619.574.173
13/12/20213,7133,692-0,873,7303,67215.170.629
10/12/20213,6863,7250,783,7253,65910.026.579
09/12/20213,7033,696-0,363,7233,68410.749.475
08/12/20213,7403,709-1,443,7583,70812.433.783
07/12/20213,7803,7630,013,7873,73613.728.892
06/12/20213,7103,7632,533,7813,69015.491.080
03/12/20213,7033,670-0,563,7063,65314.584.035
02/12/20213,7873,690-3,913,7983,69026.965.759
01/12/20213,8503,840-0,223,8793,79021.800.130
30/11/20213,7973,8480,883,8663,77530.123.341
29/11/20213,7893,8151,343,8423,75817.077.912
26/11/20213,7723,764-2,883,8053,70827.623.530
25/11/20213,8823,876-0,473,8903,84114.243.593
24/11/20213,8873,8940,193,9143,86213.337.113
23/11/20213,9313,887-4,373,9773,84832.675.639
22/11/20213,8774,0656,394,0833,87545.063.238
19/11/20213,8363,8210,563,8603,76418.983.113
18/11/20213,7613,7990,753,8403,75617.081.840
17/11/20213,7563,7710,413,7783,7319.450.297
16/11/20213,7643,756-0,223,8363,75511.841.038
15/11/20213,8133,764-1,303,8253,74610.031.809
12/11/20213,7893,8130,383,8173,7789.680.994
11/11/20213,7733,7990,383,8073,75712.298.542
10/11/20213,6653,7842,953,7943,66516.895.467
09/11/20213,6203,6761,543,7103,61712.621.906
08/11/20213,6363,620-0,173,6533,60812.258.015
05/11/20213,5343,6272,783,6623,51320.414.197
04/11/20213,5733,528-2,353,6203,48032.079.476
03/11/20213,6273,613-0,373,6303,57513.297.861
02/11/20213,6723,627-1,323,6743,61511.953.629
01/11/20213,6223,6751,383,7023,61012.354.437
29/10/20213,6013,6250,633,6343,57615.505.512
28/10/20213,6563,602-1,903,6563,60214.511.504
27/10/20213,6603,6720,013,6723,6299.698.669
26/10/20213,6533,672-0,253,6853,60811.730.672
25/10/20213,6403,6811,353,6993,60413.712.957
22/10/20213,6403,632-0,503,6793,62510.842.238
21/10/20213,6923,650-1,203,7253,65011.241.444
20/10/20213,6113,6942,623,7103,60116.043.385
19/10/20213,6113,600-0,723,6443,57616.115.137
18/10/20213,6603,626-0,833,6803,59816.068.437
15/10/20213,7903,656-3,673,7933,62939.093.284
14/10/20213,8383,796-0,643,8563,79013.476.634
13/10/20213,8613,820-1,503,8643,81410.376.456
12/10/20213,8353,8780,943,8783,79110.763.313
11/10/20213,8693,842-0,883,8793,8348.717.378
08/10/20213,8663,8760,003,8893,84710.446.238
07/10/20213,8523,8760,783,9303,85211.447.056
06/10/20213,9163,847-1,783,9163,83512.824.537
05/10/20213,8923,9160,153,9323,88411.007.567
04/10/20213,8523,9111,593,9313,83714.217.620
01/10/20213,8883,849-1,223,8883,82620.015.268
30/09/20213,9503,897-0,873,9623,88920.614.443
29/09/20213,9993,931-1,743,9993,88217.156.738
28/09/20214,0274,001-0,484,1013,99110.819.442
27/09/20213,9654,0201,874,0233,9339.918.517
24/09/20213,9123,9470,653,9523,9048.911.756
23/09/20213,9433,921-0,013,9463,90310.650.030
22/09/20213,9483,9220,513,9663,91211.294.288
21/09/20213,9483,902-1,593,9673,85815.736.921
20/09/20213,9673,965-1,293,9763,93011.463.759
17/09/20213,9724,0170,754,0403,97222.899.618
16/09/20213,9753,9870,134,0273,9748.830.993
15/09/20213,9783,982-0,354,0133,96210.138.896
14/09/20214,0023,996-0,284,0373,9776.512.027
13/09/20213,9544,0070,984,0473,9548.302.449
10/09/20214,0343,968-1,294,0433,9419.328.051
09/09/20214,0524,020-1,204,0593,9948.884.892
08/09/20214,0454,0690,394,0724,0059.960.858
07/09/20214,0334,0531,414,0784,00011.918.734
06/09/20214,0063,9960,654,0153,9717.858.498
03/09/20214,0253,970-1,684,0453,97012.870.134
02/09/20214,0734,038-0,874,1024,0368.337.504
01/09/20214,0524,0741,174,1104,0529.875.961
31/08/20214,0914,027-1,774,1024,00420.271.433
30/08/20214,1104,099-0,444,1164,0904.962.317
27/08/20214,0894,1180,594,1194,0726.694.156
26/08/20214,1314,094-1,254,1474,0946.277.424
25/08/20214,1114,1461,194,1464,1029.138.371
24/08/20214,0854,0970,074,1094,0618.215.153
23/08/20214,1194,094-0,134,1314,0766.134.401
20/08/20214,0824,0990,264,1104,0678.511.108
19/08/20214,0934,089-1,244,1334,0459.426.074
18/08/20214,0934,1401,124,1414,0869.232.978
17/08/20214,0644,095-0,114,1144,0309.510.434
16/08/20214,1024,099-0,644,1164,0598.742.260
13/08/20214,1224,1250,074,1624,09311.652.044
12/08/20214,0894,1220,764,1354,07912.142.199
11/08/20214,0384,0911,374,0984,02512.814.863
10/08/20214,0074,0360,904,0373,96711.836.458
09/08/20213,9234,0001,614,0003,92310.301.222
06/08/20213,9043,9360,853,9563,83911.003.168
05/08/20213,9013,903-0,113,9393,87811.177.623
04/08/20213,9003,9070,353,9803,89115.635.179
03/08/20213,8043,8942,853,9113,79416.736.349
02/08/20213,7363,7861,693,7953,72711.827.068
30/07/20213,6313,7232,193,7483,63119.413.270
29/07/20213,7073,643-0,833,7203,57620.021.798
28/07/20213,6593,673-0,123,7003,6409.121.452
27/07/20213,6413,6780,103,6823,6167.806.480
26/07/20213,5963,6741,453,6763,57710.691.240
23/07/20213,5943,6211,363,6393,5727.007.813
22/07/20213,5823,5730,123,6233,5728.435.908
21/07/20213,5023,5681,743,6073,48410.209.747
20/07/20213,5173,5070,263,5533,4617.507.282
19/07/20213,5633,498-2,233,5703,46713.356.442
16/07/20213,5383,5780,683,5863,5369.649.875
15/07/20213,6113,554-1,983,6243,5348.553.142
14/07/20213,6313,626-0,233,6473,6007.498.690
13/07/20213,6773,634-0,573,6783,6187.108.844
12/07/20213,6403,6540,823,6583,5976.756.957
09/07/20213,5913,6251,093,6363,5559.765.229
08/07/20213,6163,586-1,293,6173,54416.109.116
07/07/20213,6723,632-1,043,6903,62113.618.985
06/07/20213,7573,670-2,573,7753,66010.986.958
05/07/20213,8043,767-1,053,8093,7478.311.458
02/07/20213,8163,807-0,253,8373,7827.766.052
01/07/20213,7883,8170,573,8333,7877.957.203
30/06/20213,7593,7950,783,8033,71213.246.641
29/06/20213,7323,7661,663,7753,70913.097.702
28/06/20213,7793,704-2,123,7933,70411.108.859
25/06/20213,7903,7840,003,8133,7757.537.549
24/06/20213,7753,7840,943,7983,7409.564.945
23/06/20213,8213,749-2,353,8573,7498.675.572
22/06/20213,8523,8390,133,8653,8006.549.905
21/06/20213,8013,8350,403,8573,7757.808.365
18/06/20213,8613,819-1,753,8743,77032.710.284
17/06/20213,8823,887-0,573,9483,8749.341.984
16/06/20213,9453,909-0,653,9533,9009.483.148
15/06/20213,9603,935-0,633,9623,89510.859.817
14/06/20213,9293,9600,803,9953,9298.465.640
11/06/20213,9493,928-0,463,9503,8898.665.982
10/06/20213,8613,9473,313,9473,84821.165.902
09/06/20213,7943,8200,613,8603,78914.540.237
08/06/20213,7713,7971,223,8263,73914.203.102
07/06/20213,6793,7511,983,7813,66113.623.445
04/06/20213,7253,679-1,423,7323,66612.825.094
03/06/20213,7113,7310,993,7323,66916.114.132
02/06/20213,7363,695-0,743,7463,68615.317.518
01/06/20213,7653,7220,963,7833,68918.594.339
31/05/20213,7233,687-0,313,7463,68712.447.606
28/05/20213,7493,698-0,303,7533,69613.773.456
27/05/20213,7943,709-2,243,8343,70953.454.678
26/05/20213,7953,7940,253,8523,77912.057.898
25/05/20213,8253,784-0,923,8293,77911.792.995
24/05/20213,8443,820-0,373,8593,8077.418.282
21/05/20213,8143,8341,003,8533,79016.658.501
20/05/20213,8503,796-0,553,8513,75812.291.800
19/05/20213,7973,8170,373,8383,75715.480.908
18/05/20213,8233,803-0,083,8313,73816.433.520
17/05/20213,7213,8063,473,8123,71419.964.703
14/05/20213,6363,6792,373,6903,60013.225.368
13/05/20213,6543,593-0,463,7743,54122.360.039
12/05/20213,6283,610-0,333,6413,58712.451.008
11/05/20213,7223,622-2,913,7233,60915.306.000
10/05/20213,6213,7303,973,7473,61418.247.525
07/05/20213,6553,588-1,563,6663,58712.686.473
06/05/20213,6123,6450,973,6583,5969.606.928
05/05/20213,6353,6100,783,6403,5888.596.179
04/05/20213,5523,5821,313,6633,54016.120.159
03/05/20213,5343,5350,043,5463,4927.354.958
30/04/20213,5313,5340,223,5853,52815.089.434
29/04/20213,5433,5260,053,5533,5118.298.819
28/04/20213,5153,5240,993,5563,5069.259.803
27/04/20213,4613,4900,903,5093,4488.612.975
26/04/20213,3863,4592,823,4653,35914.502.169
23/04/20213,3843,364-0,693,4123,3479.134.754
22/04/20213,3933,387-0,263,4063,35410.992.531
21/04/20213,3893,3960,493,4263,3549.854.127
20/04/20213,4493,380-2,073,4493,36315.485.390
19/04/20213,4483,4510,293,4693,41612.205.096
16/04/20213,3933,4411,563,4413,37510.998.843
15/04/20213,4533,388-1,113,4723,3869.700.383
14/04/20213,4393,426-0,033,4393,37712.848.177
13/04/20213,4853,427-1,923,4983,40415.181.463
12/04/20213,4793,4940,263,5173,4519.239.728
09/04/20213,5123,485-0,473,5223,4699.217.362
08/04/20213,5113,5020,323,5233,46012.960.041
07/04/20213,4893,4910,693,5573,48811.117.906
06/04/20213,5023,467-0,053,5243,46314.704.141
01/04/20213,4993,469-0,923,5343,46815.157.043
31/03/20213,5573,501-0,553,5993,50121.632.557
30/03/20213,5773,520-1,013,6303,52020.327.950
29/03/20213,6643,556-3,723,6933,48527.110.042
26/03/20213,6923,6930,983,7233,6619.477.955
25/03/20213,6363,657-0,373,7043,6179.634.503
24/03/20213,6813,671-0,873,6823,6008.954.264
23/03/20213,6503,7031,383,7203,61210.983.069
22/03/20213,6843,653-1,313,6843,62412.438.047
19/03/20213,7333,701-2,113,7593,68828.368.040
18/03/20213,7693,7810,733,7933,71813.658.198
17/03/20213,7593,754-0,103,7923,70112.172.499
16/03/20213,7603,7570,663,7863,71513.704.947
15/03/20213,6883,7331,753,7953,67919.455.619
12/03/20213,6393,6680,733,6683,5968.527.213
11/03/20213,6413,6420,843,6483,60011.309.356
10/03/20213,4883,6123,393,6503,48524.011.378
09/03/20213,5583,493-1,883,5693,44814.356.336
08/03/20213,5583,5600,733,5743,52210.448.602
05/03/20213,4753,5351,453,5473,45315.044.260
04/03/20213,3623,4843,183,5023,36020.909.457
03/03/20213,4033,377-0,433,4313,34312.240.144
02/03/20213,3693,3910,683,4013,35110.727.823
01/03/20213,2733,3694,173,3883,25714.541.745
26/02/20213,3203,234-3,903,3463,22624.936.532
25/02/20213,4303,3650,803,5273,33226.244.240
24/02/20213,3243,3380,553,3513,25913.363.670
23/02/20213,3023,320-1,473,3923,30215.907.751
22/02/20213,4033,369-1,613,4033,29715.568.626
19/02/20213,4343,425-0,353,4623,39810.507.784
18/02/20213,4793,436-0,983,4793,4218.913.153
17/02/20213,4583,470-0,163,4873,42511.416.005
16/02/20213,5493,476-1,643,5503,4607.776.150
15/02/20213,4793,5342,393,5653,44510.587.329
12/02/20213,4253,4510,483,4533,3789.435.644
11/02/20213,4473,435-0,483,4613,3996.821.549
10/02/20213,4293,4511,183,4713,4018.504.374
09/02/20213,4703,411-2,263,4703,4019.468.648
08/02/20213,5423,4900,113,5493,4877.737.956
05/02/20213,4593,4860,933,5073,42510.827.677
04/02/20213,4243,4541,153,4693,39110.711.160
03/02/20213,3473,4143,243,4233,32614.183.224
02/02/20213,3253,3070,593,3383,25714.321.669
01/02/20213,2813,2880,873,3063,2368.906.072
29/01/20213,2833,259-1,633,3673,25714.982.207
28/01/20213,3513,314-2,593,4133,27313.274.323
27/01/20213,3543,4021,453,4783,32012.763.232
26/01/20213,2693,3531,923,3793,2657.292.837
25/01/20213,3523,290-1,373,3693,2489.192.000

TELEFONICA (TEF)TELEFONICA (TEF)

-0,01-0,24 %
4,00

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.