(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 7,84 | 8,26 | 7,73 | 8,10 | 43.948.900 | | 2002-10-08 | 00:00:00 | 8,16 | 8,40 | 8,14 | 8,15 | 70.582.800 | | 2002-10-09 | 00:00:00 | 8,25 | 8,32 | 7,97 | 8,02 | 40.649.400 | | 2002-10-10 | 00:00:00 | 7,87 | 8,13 | 7,65 | 8,02 | 45.689.800 | | 2002-10-11 | 00:00:00 | 8,30 | 8,38 | 8,09 | 8,33 | 40.442.100 | | 2002-10-14 | 00:00:00 | 8,30 | 8,49 | 8,12 | 8,20 | 34.643.900 | | 2002-10-15 | 00:00:00 | 8,32 | 8,70 | 8,32 | 8,70 | 43.583.200 | | 2002-10-16 | 00:00:00 | 8,54 | 8,95 | 8,53 | 8,74 | 39.465.600 | | 2002-10-17 | 00:00:00 | 8,88 | 9,11 | 8,66 | 8,83 | 44.791.600 | | 2002-10-18 | 00:00:00 | 9,10 | 9,10 | 8,68 | 8,88 | 43.392.700 | | 2002-10-21 | 00:00:00 | 8,88 | 9,04 | 8,74 | 8,97 | 18.649.900 | | 2002-10-22 | 00:00:00 | 9,04 | 9,26 | 8,95 | 9,14 | 36.053.500 | | 2002-10-23 | 00:00:00 | 9,16 | 9,33 | 8,83 | 8,88 | 34.989.800 | | 2002-10-24 | 00:00:00 | 9,03 | 9,27 | 8,98 | 9,24 | 32.377.800 | | 2002-10-25 | 00:00:00 | 8,97 | 9,30 | 8,97 | 9,30 | 31.137.800 | | 2002-10-28 | 00:00:00 | 9,41 | 9,72 | 9,39 | 9,50 | 42.277.300 | | 2002-10-29 | 00:00:00 | 9,35 | 9,74 | 9,20 | 9,26 | 44.246.700 | | 2002-10-30 | 00:00:00 | 9,43 | 9,56 | 9,13 | 9,48 | 43.692.400 | | 2002-10-31 | 00:00:00 | 9,55 | 9,74 | 9,47 | 9,58 | 40.156.200 | | 2002-11-01 | 00:00:00 | 9,58 | 9,58 | 9,58 | 9,58 | 0 | | 2002-11-04 | 00:00:00 | 9,89 | 10,05 | 9,77 | 10,05 | 41.733.600 | | 2002-11-05 | 00:00:00 | 9,89 | 10,03 | 9,68 | 9,92 | 37.655.600 | | 2002-11-06 | 00:00:00 | 10,10 | 10,12 | 9,65 | 9,70 | 39.040.700 | | 2002-11-07 | 00:00:00 | 9,80 | 9,89 | 9,34 | 9,42 | 44.185.300 | | 2002-11-08 | 00:00:00 | 9,22 | 9,39 | 9,11 | 9,23 | 36.073.300 | | 2002-11-11 | 00:00:00 | 9,19 | 9,25 | 9,02 | 9,12 | 33.596.100 | | 2002-11-12 | 00:00:00 | 9,14 | 9,55 | 9,13 | 9,38 | 33.676.700 | | 2002-11-13 | 00:00:00 | 9,31 | 9,50 | 9,24 | 9,44 | 29.196.800 | | 2002-11-14 | 00:00:00 | 9,54 | 9,87 | 9,29 | 9,75 | 42.486.900 | | 2002-11-15 | 00:00:00 | 9,88 | 10,03 | 9,78 | 9,81 | 38.429.600 | | 2002-11-18 | 00:00:00 | 9,80 | 10,05 | 9,78 | 9,94 | 38.476.200 | | 2002-11-19 | 00:00:00 | 9,83 | 9,87 | 9,58 | 9,68 | 38.180.900 | | 2002-11-20 | 00:00:00 | 9,74 | 9,77 | 9,40 | 9,53 | 41.474.400 | | 2002-11-21 | 00:00:00 | 9,75 | 10,04 | 9,72 | 10,01 | 49.130.500 | | 2002-11-22 | 00:00:00 | 10,05 | 10,15 | 9,95 | 10,14 | 29.698.000 | | 2002-11-25 | 00:00:00 | 10,18 | 10,32 | 10,08 | 10,17 | 31.750.100 | | 2002-11-26 | 00:00:00 | 10,20 | 10,28 | 9,84 | 9,92 | 49.292.300 | | 2002-11-27 | 00:00:00 | 9,80 | 10,27 | 9,73 | 10,21 | 40.567.800 | | 2002-11-28 | 00:00:00 | 10,26 | 10,44 | 10,14 | 10,30 | 23.230.200 | | 2002-11-29 | 00:00:00 | 10,33 | 10,39 | 10,11 | 10,24 | 34.366.500 | | 2002-12-02 | 00:00:00 | 10,22 | 10,53 | 10,14 | 10,31 | 80.921.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
