(Login BolsaPT & Canal Forex) |
|
 TELEFONICA - [Ticker: TEF.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TEF.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 18,30 | 18,34 | 17,95 | 18,23 | 21.783.000 | | 2001-05-22 | 00:00:00 | 18,34 | 18,40 | 18,07 | 18,35 | 74.008.600 | | 2001-05-23 | 00:00:00 | 18,25 | 18,45 | 18,12 | 18,15 | 22.918.100 | | 2001-05-24 | 00:00:00 | 18,11 | 18,28 | 18,03 | 18,07 | 18.248.200 | | 2001-05-25 | 00:00:00 | 18,06 | 18,14 | 17,57 | 17,69 | 30.125.300 | | 2001-05-28 | 00:00:00 | 17,75 | 18,00 | 17,63 | 17,95 | 16.326.900 | | 2001-05-29 | 00:00:00 | 17,95 | 18,13 | 17,67 | 17,79 | 21.749.700 | | 2001-05-30 | 00:00:00 | 17,70 | 17,85 | 17,19 | 17,32 | 29.925.900 | | 2001-05-31 | 00:00:00 | 17,35 | 17,48 | 17,08 | 17,37 | 30.618.900 | | 2001-06-01 | 00:00:00 | 17,38 | 17,39 | 16,98 | 17,09 | 35.216.700 | | 2001-06-04 | 00:00:00 | 17,20 | 17,58 | 17,16 | 17,58 | 21.165.800 | | 2001-06-05 | 00:00:00 | 17,67 | 17,77 | 17,42 | 17,60 | 21.558.600 | | 2001-06-06 | 00:00:00 | 17,72 | 17,73 | 17,24 | 17,29 | 26.756.100 | | 2001-06-07 | 00:00:00 | 17,29 | 17,47 | 17,20 | 17,25 | 20.059.800 | | 2001-06-08 | 00:00:00 | 17,40 | 17,68 | 17,36 | 17,55 | 21.239.800 | | 2001-06-11 | 00:00:00 | 17,48 | 17,74 | 17,41 | 17,51 | 20.361.700 | | 2001-06-12 | 00:00:00 | 17,52 | 17,52 | 16,96 | 17,11 | 37.981.200 | | 2001-06-13 | 00:00:00 | 17,30 | 17,32 | 16,98 | 17,28 | 30.247.800 | | 2001-06-14 | 00:00:00 | 17,08 | 17,20 | 17,02 | 17,09 | 18.816.100 | | 2001-06-15 | 00:00:00 | 17,00 | 17,03 | 16,28 | 16,55 | 54.042.800 | | 2001-06-18 | 00:00:00 | 16,45 | 16,45 | 15,20 | 15,25 | 61.352.800 | | 2001-06-19 | 00:00:00 | 15,39 | 15,54 | 15,03 | 15,20 | 66.393.900 | | 2001-06-20 | 00:00:00 | 15,06 | 15,14 | 14,60 | 14,95 | 63.026.700 | | 2001-06-21 | 00:00:00 | 15,25 | 15,34 | 14,68 | 14,79 | 45.915.600 | | 2001-06-22 | 00:00:00 | 14,93 | 15,10 | 14,84 | 14,90 | 34.702.200 | | 2001-06-25 | 00:00:00 | 14,95 | 15,14 | 14,83 | 15,13 | 28.969.000 | | 2001-06-26 | 00:00:00 | 15,03 | 15,06 | 14,43 | 14,55 | 37.306.300 | | 2001-06-27 | 00:00:00 | 14,60 | 14,72 | 14,22 | 14,29 | 32.883.700 | | 2001-06-28 | 00:00:00 | 14,40 | 14,85 | 13,97 | 14,62 | 51.914.100 | | 2001-06-29 | 00:00:00 | 14,75 | 14,83 | 14,48 | 14,56 | 39.647.000 | | 2001-07-02 | 00:00:00 | 14,50 | 15,23 | 14,45 | 15,16 | 31.011.400 | | 2001-07-03 | 00:00:00 | 15,21 | 15,37 | 14,98 | 15,08 | 37.749.300 | | 2001-07-04 | 00:00:00 | 14,94 | 15,05 | 14,78 | 14,81 | 20.259.000 | | 2001-07-05 | 00:00:00 | 14,62 | 14,77 | 14,50 | 14,55 | 29.371.400 | | 2001-07-06 | 00:00:00 | 14,39 | 14,44 | 13,86 | 14,01 | 48.233.300 | | 2001-07-09 | 00:00:00 | 14,00 | 14,11 | 13,55 | 13,85 | 26.618.300 | | 2001-07-10 | 00:00:00 | 14,07 | 14,16 | 13,82 | 13,88 | 26.693.000 | | 2001-07-11 | 00:00:00 | 13,51 | 13,68 | 13,32 | 13,48 | 35.135.400 | | 2001-07-12 | 00:00:00 | 13,85 | 13,94 | 12,92 | 13,20 | 43.843.600 | | 2001-07-13 | 00:00:00 | 13,20 | 13,20 | 13,20 | 13,20 | 0 | | 2001-07-16 | 00:00:00 | 13,43 | 13,58 | 13,24 | 13,36 | 19.048.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
