(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 13,00 | 13,58 | 13,00 | 13,58 | 20.505.900 | | 2001-11-06 | 00:00:00 | 13,89 | 14,13 | 13,77 | 13,90 | 52.186.200 | | 2001-11-07 | 00:00:00 | 14,02 | 14,43 | 13,87 | 14,41 | 41.564.400 | | 2001-11-08 | 00:00:00 | 14,46 | 15,36 | 14,41 | 15,22 | 50.238.500 | | 2001-11-09 | 00:00:00 | 14,95 | 15,03 | 14,74 | 14,80 | 28.749.000 | | 2001-11-12 | 00:00:00 | 14,86 | 14,93 | 14,02 | 14,35 | 33.096.800 | | 2001-11-13 | 00:00:00 | 14,35 | 15,26 | 14,63 | 15,24 | 35.923.600 | | 2001-11-14 | 00:00:00 | 15,33 | 15,85 | 15,31 | 15,50 | 46.083.300 | | 2001-11-15 | 00:00:00 | 15,50 | 16,03 | 15,62 | 15,94 | 58.452.900 | | 2001-11-16 | 00:00:00 | 15,94 | 16,12 | 15,81 | 16,02 | 39.588.000 | | 2001-11-19 | 00:00:00 | 16,06 | 16,50 | 16,06 | 16,20 | 68.655.500 | | 2001-11-20 | 00:00:00 | 16,26 | 16,30 | 15,61 | 15,73 | 35.708.100 | | 2001-11-21 | 00:00:00 | 15,35 | 15,60 | 15,13 | 15,34 | 43.076.800 | | 2001-11-22 | 00:00:00 | 15,34 | 15,68 | 15,42 | 15,58 | 16.244.900 | | 2001-11-23 | 00:00:00 | 15,58 | 15,77 | 15,20 | 15,48 | 34.085.700 | | 2001-11-26 | 00:00:00 | 15,75 | 15,82 | 15,55 | 15,70 | 28.877.100 | | 2001-11-27 | 00:00:00 | 15,78 | 15,96 | 15,42 | 15,42 | 52.120.200 | | 2001-11-28 | 00:00:00 | 15,31 | 15,55 | 15,07 | 15,15 | 33.577.000 | | 2001-11-29 | 00:00:00 | 14,97 | 15,33 | 14,76 | 14,95 | 39.261.500 | | 2001-11-30 | 00:00:00 | 15,15 | 15,15 | 14,69 | 15,09 | 47.097.900 | | 2001-12-03 | 00:00:00 | 14,75 | 14,83 | 14,49 | 14,70 | 28.920.700 | | 2001-12-04 | 00:00:00 | 14,85 | 15,33 | 14,75 | 15,28 | 32.193.200 | | 2001-12-05 | 00:00:00 | 15,52 | 16,25 | 15,50 | 16,19 | 45.634.200 | | 2001-12-06 | 00:00:00 | 16,19 | 16,19 | 16,19 | 16,19 | 0 | | 2001-12-07 | 00:00:00 | 16,10 | 16,48 | 15,86 | 16,02 | 32.630.400 | | 2001-12-10 | 00:00:00 | 15,86 | 15,89 | 15,62 | 15,67 | 23.029.200 | | 2001-12-11 | 00:00:00 | 15,67 | 16,02 | 15,57 | 15,75 | 31.385.000 | | 2001-12-12 | 00:00:00 | 15,95 | 15,99 | 15,47 | 15,47 | 32.630.600 | | 2001-12-13 | 00:00:00 | 15,60 | 15,67 | 14,98 | 15,02 | 32.501.300 | | 2001-12-14 | 00:00:00 | 14,93 | 15,02 | 14,81 | 14,86 | 34.029.600 | | 2001-12-17 | 00:00:00 | 14,86 | 15,45 | 14,84 | 15,32 | 49.504.800 | | 2001-12-18 | 00:00:00 | 15,41 | 15,63 | 15,25 | 15,35 | 36.792.800 | | 2001-12-19 | 00:00:00 | 15,33 | 15,64 | 14,96 | 15,06 | 38.103.100 | | 2001-12-20 | 00:00:00 | 14,80 | 15,02 | 14,55 | 14,96 | 42.367.300 | | 2001-12-21 | 00:00:00 | 14,96 | 15,35 | 14,72 | 15,10 | 56.743.300 | | 2001-12-24 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2001-12-25 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2001-12-26 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2001-12-27 | 00:00:00 | 15,15 | 15,38 | 15,10 | 15,30 | 30.361.300 | | 2001-12-28 | 00:00:00 | 15,35 | 15,49 | 15,03 | 15,03 | 67.007.200 | | 2001-12-31 | 00:00:00 | 15,03 | 15,03 | 15,03 | 15,03 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
