(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 | | 2002-04-22 | 00:00:00 | 12,81 | 12,87 | 12,69 | 12,80 | 33.285.900 | | 2002-04-23 | 00:00:00 | 12,82 | 12,89 | 12,52 | 12,62 | 26.887.900 | | 2002-04-24 | 00:00:00 | 12,55 | 12,71 | 12,45 | 12,59 | 33.851.500 | | 2002-04-25 | 00:00:00 | 12,50 | 12,59 | 12,08 | 12,20 | 63.808.800 | | 2002-04-26 | 00:00:00 | 12,34 | 12,51 | 12,19 | 12,24 | 22.964.700 | | 2002-04-29 | 00:00:00 | 12,24 | 12,29 | 12,03 | 12,18 | 21.226.300 | | 2002-04-30 | 00:00:00 | 12,05 | 12,19 | 11,71 | 11,88 | 39.170.400 | | 2002-05-01 | 00:00:00 | 11,88 | 11,88 | 11,88 | 11,88 | 0 | | 2002-05-02 | 00:00:00 | 11,97 | 11,97 | 11,17 | 11,23 | 47.893.500 | | 2002-05-03 | 00:00:00 | 11,25 | 11,33 | 10,81 | 10,94 | 48.607.500 | | 2002-05-06 | 00:00:00 | 11,03 | 11,19 | 10,84 | 10,90 | 0 | | 2002-05-07 | 00:00:00 | 10,90 | 10,90 | 10,90 | 10,90 | 0 | | 2002-05-08 | 00:00:00 | 11,12 | 11,29 | 11,06 | 11,17 | 40.747.000 | | 2002-05-09 | 00:00:00 | 11,46 | 11,54 | 11,18 | 11,20 | 43.021.800 | | 2002-05-10 | 00:00:00 | 11,20 | 11,17 | 10,58 | 10,80 | 44.286.600 | | 2002-05-13 | 00:00:00 | 10,76 | 11,15 | 10,53 | 10,95 | 35.399.900 | | 2002-05-14 | 00:00:00 | 10,95 | 11,32 | 10,87 | 11,27 | 30.280.300 | | 2002-05-15 | 00:00:00 | 11,39 | 11,56 | 11,21 | 11,52 | 35.107.100 | | 2002-05-16 | 00:00:00 | 11,55 | 11,81 | 11,44 | 11,68 | 35.199.100 | | 2002-05-17 | 00:00:00 | 11,82 | 12,06 | 11,72 | 11,72 | 37.560.800 | | 2002-05-20 | 00:00:00 | 11,77 | 11,83 | 11,44 | 11,56 | 24.905.600 | | 2002-05-21 | 00:00:00 | 11,45 | 11,52 | 11,27 | 11,36 | 28.635.800 | | 2002-05-22 | 00:00:00 | 11,21 | 11,21 | 10,96 | 11,08 | 40.127.200 | | 2002-05-23 | 00:00:00 | 11,20 | 11,25 | 10,91 | 11,10 | 36.784.100 | | 2002-05-24 | 00:00:00 | 11,24 | 11,30 | 11,03 | 11,09 | 22.704.600 | | 2002-05-27 | 00:00:00 | 11,04 | 11,33 | 11,03 | 11,25 | 17.136.700 | | 2002-05-28 | 00:00:00 | 11,38 | 11,55 | 11,14 | 11,17 | 31.705.700 | | 2002-05-29 | 00:00:00 | 11,15 | 11,24 | 11,05 | 11,15 | 28.468.000 | | 2002-05-30 | 00:00:00 | 11,08 | 11,12 | 10,83 | 10,93 | 29.456.700 | | 2002-05-31 | 00:00:00 | 11,01 | 11,33 | 10,93 | 11,33 | 31.704.000 | | 2002-06-03 | 00:00:00 | 11,17 | 11,42 | 11,06 | 11,12 | 26.783.600 | | 2002-06-04 | 00:00:00 | 10,94 | 10,97 | 10,61 | 10,61 | 41.670.100 | | 2002-06-05 | 00:00:00 | 10,74 | 10,77 | 10,37 | 10,50 | 34.157.400 | | 2002-06-06 | 00:00:00 | 10,50 | 10,64 | 10,05 | 10,12 | 46.227.000 | | 2002-06-07 | 00:00:00 | 9,94 | 9,97 | 9,59 | 9,85 | 49.337.700 | | 2002-06-10 | 00:00:00 | 9,85 | 10,04 | 9,68 | 9,87 | 32.669.100 | | 2002-06-11 | 00:00:00 | 9,93 | 10,18 | 9,69 | 10,10 | 39.196.600 | | 2002-06-12 | 00:00:00 | 10,10 | 9,85 | 9,66 | 9,68 | 38.459.400 | | 2002-06-13 | 00:00:00 | 9,80 | 9,92 | 9,22 | 9,30 | 50.049.800 | | 2002-06-14 | 00:00:00 | 9,30 | 9,35 | 8,82 | 9,16 | 49.942.700 | | 2002-06-17 | 00:00:00 | 9,29 | 9,46 | 9,18 | 9,41 | 28.557.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
