(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-31 | 00:00:00 | 15,03 | 15,03 | 15,03 | 15,03 | 0 | 2002-01-01 | 00:00:00 | 15,03 | 15,03 | 15,03 | 15,03 | 0 | 2002-01-02 | 00:00:00 | 15,02 | 15,24 | 14,86 | 15,03 | 24.834.600 | 2002-01-03 | 00:00:00 | 15,35 | 15,76 | 15,22 | 15,75 | 34.845.900 | 2002-01-04 | 00:00:00 | 15,85 | 15,96 | 15,32 | 15,55 | 42.287.100 | 2002-01-07 | 00:00:00 | 15,25 | 15,64 | 14,80 | 14,86 | 28.426.700 | 2002-01-08 | 00:00:00 | 14,75 | 15,09 | 14,60 | 14,75 | 30.118.000 | 2002-01-09 | 00:00:00 | 14,84 | 14,92 | 14,25 | 14,43 | 37.207.100 | 2002-01-10 | 00:00:00 | 14,15 | 14,20 | 13,72 | 14,00 | 46.818.100 | 2002-01-11 | 00:00:00 | 13,98 | 14,39 | 13,95 | 14,19 | 34.367.000 | 2002-01-14 | 00:00:00 | 14,07 | 14,07 | 13,57 | 13,71 | 31.329.500 | 2002-01-15 | 00:00:00 | 13,68 | 14,03 | 13,52 | 13,90 | 36.136.700 | 2002-01-16 | 00:00:00 | 13,76 | 13,78 | 13,50 | 13,52 | 33.506.200 | 2002-01-17 | 00:00:00 | 13,65 | 14,04 | 13,65 | 13,86 | 37.125.400 | 2002-01-18 | 00:00:00 | 13,86 | 14,09 | 13,76 | 14,09 | 33.128.600 | 2002-01-21 | 00:00:00 | 14,14 | 14,18 | 13,76 | 13,85 | 20.817.800 | 2002-01-22 | 00:00:00 | 13,88 | 14,35 | 13,70 | 14,04 | 30.038.600 | 2002-01-23 | 00:00:00 | 13,89 | 14,20 | 13,85 | 14,20 | 28.999.900 | 2002-01-24 | 00:00:00 | 14,33 | 14,79 | 14,18 | 14,70 | 30.989.400 | 2002-01-25 | 00:00:00 | 14,55 | 14,64 | 13,97 | 14,20 | 35.534.900 | 2002-01-28 | 00:00:00 | 14,33 | 14,41 | 14,21 | 14,33 | 25.212.800 | 2002-01-29 | 00:00:00 | 14,45 | 14,48 | 14,05 | 14,08 | 29.279.000 | 2002-01-30 | 00:00:00 | 13,86 | 13,90 | 13,47 | 13,50 | 48.158.000 | 2002-01-31 | 00:00:00 | 13,50 | 13,85 | 13,62 | 13,65 | 29.318.300 | 2002-02-01 | 00:00:00 | 13,80 | 13,98 | 13,71 | 13,80 | 27.880.600 | 2002-02-04 | 00:00:00 | 13,72 | 13,77 | 13,44 | 13,45 | 44.416.800 | 2002-02-05 | 00:00:00 | 13,38 | 13,38 | 12,86 | 13,07 | 45.064.000 | 2002-02-06 | 00:00:00 | 13,10 | 13,19 | 12,61 | 12,61 | 49.128.400 | 2002-02-07 | 00:00:00 | 12,61 | 13,07 | 12,49 | 13,00 | 44.238.800 | 2002-02-08 | 00:00:00 | 12,97 | 13,15 | 12,78 | 13,03 | 22.690.000 | 2002-02-11 | 00:00:00 | 13,26 | 13,47 | 13,04 | 13,10 | 21.165.600 | 2002-02-12 | 00:00:00 | 13,31 | 13,33 | 12,76 | 12,93 | 35.011.100 | 2002-02-13 | 00:00:00 | 12,97 | 13,15 | 12,71 | 13,14 | 27.155.800 | 2002-02-14 | 00:00:00 | 13,25 | 13,41 | 13,07 | 13,36 | 28.340.800 | 2002-02-15 | 00:00:00 | 13,26 | 13,31 | 12,94 | 13,00 | 35.462.200 | 2002-02-18 | 00:00:00 | 12,91 | 13,06 | 12,77 | 12,77 | 21.221.700 | 2002-02-19 | 00:00:00 | 12,76 | 12,77 | 12,51 | 12,55 | 33.114.600 | 2002-02-20 | 00:00:00 | 12,54 | 12,82 | 12,53 | 12,65 | 32.913.400 | 2002-02-21 | 00:00:00 | 12,83 | 12,97 | 12,60 | 12,62 | 36.636.400 | 2002-02-22 | 00:00:00 | 12,57 | 12,57 | 12,28 | 12,35 | 40.504.700 | 2002-02-25 | 00:00:00 | 12,48 | 12,53 | 12,33 | 12,50 | 24.440.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|