(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 | | 2002-02-25 | 00:00:00 | 12,48 | 12,53 | 12,33 | 12,50 | 24.440.500 | | 2002-02-26 | 00:00:00 | 12,70 | 12,96 | 12,62 | 12,72 | 30.657.300 | | 2002-02-27 | 00:00:00 | 12,72 | 13,29 | 12,82 | 13,25 | 35.507.200 | | 2002-02-28 | 00:00:00 | 13,15 | 13,66 | 13,05 | 13,48 | 37.051.700 | | 2002-03-01 | 00:00:00 | 13,43 | 13,73 | 13,35 | 13,63 | 27.967.400 | | 2002-03-04 | 00:00:00 | 13,89 | 14,13 | 13,89 | 14,03 | 30.934.700 | | 2002-03-05 | 00:00:00 | 14,03 | 14,10 | 13,78 | 13,90 | 30.303.400 | | 2002-03-06 | 00:00:00 | 13,90 | 14,03 | 13,66 | 13,97 | 29.988.500 | | 2002-03-07 | 00:00:00 | 14,15 | 14,38 | 14,07 | 14,07 | 38.704.000 | | 2002-03-08 | 00:00:00 | 13,96 | 14,18 | 13,79 | 13,84 | 53.781.700 | | 2002-03-11 | 00:00:00 | 13,94 | 13,96 | 13,53 | 13,56 | 33.906.100 | | 2002-03-12 | 00:00:00 | 13,56 | 13,63 | 13,30 | 13,30 | 38.690.800 | | 2002-03-13 | 00:00:00 | 13,39 | 13,39 | 12,96 | 12,99 | 53.272.400 | | 2002-03-14 | 00:00:00 | 12,98 | 13,25 | 12,94 | 13,25 | 32.863.300 | | 2002-03-15 | 00:00:00 | 13,11 | 13,28 | 12,98 | 13,25 | 62.220.300 | | 2002-03-18 | 00:00:00 | 13,25 | 13,51 | 13,33 | 13,38 | 38.443.700 | | 2002-03-19 | 00:00:00 | 13,43 | 13,58 | 13,35 | 13,56 | 48.589.700 | | 2002-03-20 | 00:00:00 | 13,45 | 13,60 | 13,31 | 13,38 | 26.027.000 | | 2002-03-21 | 00:00:00 | 13,26 | 13,47 | 13,19 | 13,29 | 26.395.700 | | 2002-03-22 | 00:00:00 | 13,16 | 13,27 | 13,04 | 13,17 | 20.507.600 | | 2002-03-25 | 00:00:00 | 13,03 | 13,13 | 12,73 | 12,74 | 52.050.600 | | 2002-03-26 | 00:00:00 | 12,70 | 12,75 | 12,53 | 12,63 | 87.000.000 | | 2002-03-27 | 00:00:00 | 12,72 | 12,74 | 12,51 | 12,72 | 67.973.300 | | 2002-03-28 | 00:00:00 | 12,72 | 12,72 | 12,72 | 12,72 | 0 | | 2002-03-29 | 00:00:00 | 12,72 | 12,72 | 12,72 | 12,72 | 0 | | 2002-04-01 | 00:00:00 | 12,72 | 12,72 | 12,72 | 12,72 | 0 | | 2002-04-02 | 00:00:00 | 12,77 | 12,82 | 12,52 | 12,52 | 45.808.300 | | 2002-04-03 | 00:00:00 | 12,53 | 12,61 | 12,33 | 12,55 | 41.048.200 | | 2002-04-04 | 00:00:00 | 12,47 | 12,55 | 12,30 | 12,41 | 35.276.600 | | 2002-04-05 | 00:00:00 | 12,43 | 12,71 | 12,42 | 12,60 | 33.074.700 | | 2002-04-08 | 00:00:00 | 12,62 | 12,64 | 12,19 | 12,20 | 31.479.300 | | 2002-04-09 | 00:00:00 | 12,38 | 12,53 | 12,28 | 12,31 | 30.492.500 | | 2002-04-10 | 00:00:00 | 12,20 | 12,45 | 12,10 | 12,28 | 31.977.800 | | 2002-04-11 | 00:00:00 | 12,28 | 12,37 | 12,00 | 12,05 | 38.727.500 | | 2002-04-12 | 00:00:00 | 12,11 | 12,21 | 12,04 | 12,10 | 36.754.500 | | 2002-04-15 | 00:00:00 | 12,10 | 12,35 | 12,04 | 12,29 | 28.593.700 | | 2002-04-16 | 00:00:00 | 12,40 | 12,95 | 12,35 | 12,95 | 61.049.300 | | 2002-04-17 | 00:00:00 | 13,09 | 13,39 | 13,07 | 13,20 | 41.385.400 | | 2002-04-18 | 00:00:00 | 13,13 | 13,38 | 12,82 | 12,92 | 35.894.400 | | 2002-04-19 | 00:00:00 | 12,95 | 13,05 | 12,71 | 12,93 | 21.756.200 | | 2002-04-22 | 00:00:00 | 12,81 | 12,87 | 12,69 | 12,80 | 33.285.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
