(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 10,86 | 11,15 | 10,54 | 11,10 | 48.515.900 | | 2001-09-11 | 00:00:00 | 11,26 | 11,48 | 9,90 | 10,45 | 54.895.600 | | 2001-09-12 | 00:00:00 | 10,45 | 10,85 | 9,80 | 10,80 | 50.909.900 | | 2001-09-13 | 00:00:00 | 10,80 | 10,96 | 10,54 | 10,90 | 39.932.600 | | 2001-09-14 | 00:00:00 | 10,83 | 11,07 | 10,10 | 10,11 | 38.419.100 | | 2001-09-17 | 00:00:00 | 10,05 | 10,95 | 9,83 | 10,95 | 47.025.700 | | 2001-09-18 | 00:00:00 | 10,71 | 11,23 | 10,44 | 11,08 | 39.617.200 | | 2001-09-19 | 00:00:00 | 11,00 | 11,55 | 10,93 | 11,09 | 52.235.000 | | 2001-09-20 | 00:00:00 | 11,18 | 11,39 | 11,00 | 11,10 | 46.549.400 | | 2001-09-21 | 00:00:00 | 11,10 | 11,29 | 10,31 | 11,25 | 69.607.400 | | 2001-09-24 | 00:00:00 | 11,32 | 11,87 | 11,32 | 11,80 | 40.848.700 | | 2001-09-25 | 00:00:00 | 11,81 | 11,95 | 11,37 | 11,79 | 72.858.000 | | 2001-09-26 | 00:00:00 | 11,66 | 11,80 | 11,51 | 11,78 | 36.791.000 | | 2001-09-27 | 00:00:00 | 11,65 | 11,92 | 11,45 | 11,87 | 35.404.200 | | 2001-09-28 | 00:00:00 | 11,87 | 11,87 | 11,87 | 11,87 | 0 | | 2001-10-01 | 00:00:00 | 12,14 | 12,15 | 11,74 | 11,95 | 32.729.300 | | 2001-10-02 | 00:00:00 | 11,99 | 12,10 | 11,67 | 12,05 | 30.881.300 | | 2001-10-03 | 00:00:00 | 11,99 | 12,08 | 11,65 | 11,86 | 36.590.900 | | 2001-10-04 | 00:00:00 | 12,20 | 12,32 | 11,89 | 12,15 | 40.797.400 | | 2001-10-05 | 00:00:00 | 11,89 | 11,93 | 11,25 | 11,45 | 47.375.000 | | 2001-10-08 | 00:00:00 | 11,15 | 11,58 | 10,81 | 11,50 | 31.919.700 | | 2001-10-09 | 00:00:00 | 11,50 | 11,88 | 11,27 | 11,84 | 40.752.600 | | 2001-10-10 | 00:00:00 | 11,73 | 12,18 | 11,65 | 12,18 | 42.309.000 | | 2001-10-11 | 00:00:00 | 12,22 | 12,80 | 12,22 | 12,29 | 45.229.100 | | 2001-10-12 | 00:00:00 | 12,29 | 12,29 | 12,29 | 12,29 | 0 | | 2001-10-15 | 00:00:00 | 12,20 | 12,49 | 12,05 | 12,49 | 32.996.500 | | 2001-10-16 | 00:00:00 | 12,49 | 12,49 | 12,49 | 12,49 | 0 | | 2001-10-17 | 00:00:00 | 12,64 | 13,38 | 12,91 | 13,33 | 42.497.800 | | 2001-10-18 | 00:00:00 | 12,95 | 13,30 | 12,75 | 12,90 | 30.009.400 | | 2001-10-19 | 00:00:00 | 12,97 | 13,12 | 12,30 | 12,55 | 31.438.400 | | 2001-10-22 | 00:00:00 | 12,73 | 13,04 | 12,49 | 13,00 | 20.714.400 | | 2001-10-23 | 00:00:00 | 13,00 | 13,48 | 13,09 | 13,45 | 42.557.700 | | 2001-10-24 | 00:00:00 | 13,30 | 14,05 | 13,26 | 14,00 | 44.384.100 | | 2001-10-25 | 00:00:00 | 14,08 | 14,42 | 13,37 | 13,60 | 40.333.700 | | 2001-10-26 | 00:00:00 | 13,60 | 13,60 | 13,60 | 13,60 | 0 | | 2001-10-29 | 00:00:00 | 13,74 | 13,79 | 13,33 | 13,35 | 29.226.800 | | 2001-10-30 | 00:00:00 | 13,00 | 13,01 | 12,67 | 12,75 | 33.909.700 | | 2001-10-31 | 00:00:00 | 12,75 | 13,40 | 12,54 | 13,34 | 41.643.400 | | 2001-11-01 | 00:00:00 | 13,28 | 13,28 | 12,78 | 13,10 | 25.180.700 | | 2001-11-02 | 00:00:00 | 13,24 | 13,29 | 12,76 | 12,90 | 30.670.300 | | 2001-11-05 | 00:00:00 | 13,00 | 13,58 | 13,00 | 13,58 | 20.505.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
