(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 9,29 | 9,46 | 9,18 | 9,41 | 28.557.800 | 2002-06-18 | 00:00:00 | 9,50 | 9,59 | 9,30 | 9,42 | 31.058.900 | 2002-06-19 | 00:00:00 | 9,19 | 9,24 | 9,07 | 9,11 | 27.080.800 | 2002-06-20 | 00:00:00 | 9,11 | 9,05 | 8,81 | 8,88 | 36.855.900 | 2002-06-21 | 00:00:00 | 8,67 | 8,94 | 8,40 | 8,69 | 76.039.300 | 2002-06-24 | 00:00:00 | 8,60 | 8,80 | 8,14 | 8,15 | 53.812.600 | 2002-06-25 | 00:00:00 | 8,35 | 8,45 | 8,22 | 8,33 | 49.796.000 | 2002-06-26 | 00:00:00 | 8,33 | 8,17 | 7,73 | 8,17 | 58.196.200 | 2002-06-27 | 00:00:00 | 8,40 | 8,51 | 8,08 | 8,19 | 60.913.400 | 2002-06-28 | 00:00:00 | 8,19 | 8,54 | 8,28 | 8,50 | 41.636.500 | 2002-07-01 | 00:00:00 | 8,49 | 8,78 | 8,38 | 8,54 | 35.476.000 | 2002-07-02 | 00:00:00 | 8,33 | 8,41 | 8,16 | 8,20 | 43.951.700 | 2002-07-03 | 00:00:00 | 8,18 | 8,38 | 7,97 | 8,01 | 41.207.700 | 2002-07-04 | 00:00:00 | 8,16 | 8,26 | 7,99 | 8,06 | 36.972.500 | 2002-07-05 | 00:00:00 | 8,19 | 8,92 | 8,14 | 8,92 | 62.091.800 | 2002-07-08 | 00:00:00 | 8,71 | 9,07 | 8,71 | 9,02 | 37.033.300 | 2002-07-09 | 00:00:00 | 9,02 | 9,01 | 8,54 | 8,73 | 39.182.400 | 2002-07-10 | 00:00:00 | 8,52 | 8,94 | 8,43 | 8,67 | 30.840.200 | 2002-07-11 | 00:00:00 | 8,42 | 8,73 | 8,37 | 8,42 | 34.345.700 | 2002-07-12 | 00:00:00 | 8,70 | 9,05 | 8,65 | 8,85 | 52.311.400 | 2002-07-15 | 00:00:00 | 8,84 | 9,00 | 8,40 | 8,44 | 35.745.500 | 2002-07-16 | 00:00:00 | 8,70 | 9,04 | 8,27 | 8,88 | 52.601.700 | 2002-07-17 | 00:00:00 | 8,80 | 9,80 | 8,75 | 9,50 | 57.053.000 | 2002-07-18 | 00:00:00 | 9,61 | 9,91 | 9,37 | 9,48 | 52.511.800 | 2002-07-19 | 00:00:00 | 9,25 | 9,37 | 8,99 | 9,00 | 48.272.500 | 2002-07-22 | 00:00:00 | 8,89 | 9,28 | 8,72 | 8,88 | 43.149.900 | 2002-07-23 | 00:00:00 | 8,88 | 9,24 | 8,61 | 8,72 | 42.944.600 | 2002-07-24 | 00:00:00 | 8,72 | 8,79 | 8,02 | 8,32 | 71.290.200 | 2002-07-25 | 00:00:00 | 9,65 | 9,68 | 9,12 | 9,50 | 93.157.700 | 2002-07-26 | 00:00:00 | 9,30 | 9,87 | 9,23 | 9,79 | 48.686.900 | 2002-07-29 | 00:00:00 | 9,88 | 10,16 | 9,84 | 10,04 | 48.990.400 | 2002-07-30 | 00:00:00 | 10,04 | 10,18 | 9,13 | 9,20 | 63.369.300 | 2002-07-31 | 00:00:00 | 9,10 | 9,62 | 8,92 | 9,00 | 56.677.200 | 2002-08-01 | 00:00:00 | 9,01 | 9,37 | 8,73 | 8,85 | 48.307.800 | 2002-08-02 | 00:00:00 | 8,96 | 9,09 | 8,80 | 9,00 | 31.495.900 | 2002-08-05 | 00:00:00 | 9,10 | 9,11 | 8,68 | 8,70 | 26.991.500 | 2002-08-06 | 00:00:00 | 8,55 | 9,11 | 8,40 | 8,90 | 40.350.000 | 2002-08-07 | 00:00:00 | 9,09 | 9,24 | 8,70 | 8,90 | 38.094.900 | 2002-08-08 | 00:00:00 | 9,37 | 9,68 | 9,32 | 9,59 | 51.537.500 | 2002-08-09 | 00:00:00 | 9,65 | 9,76 | 9,29 | 9,53 | 33.714.500 | 2002-08-12 | 00:00:00 | 9,34 | 9,42 | 9,05 | 9,18 | 23.599.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|