(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 29,60 | 29,88 | 29,20 | 29,35 | 10.492.400 | | 2000-02-29 | 00:00:00 | 29,55 | 30,05 | 29,15 | 29,85 | 12.644.700 | | 2000-03-01 | 00:00:00 | 30,13 | 30,75 | 29,75 | 29,90 | 13.035.000 | | 2000-03-02 | 00:00:00 | 30,15 | 31,50 | 29,92 | 31,50 | 19.909.800 | | 2000-03-03 | 00:00:00 | 31,75 | 32,80 | 29,00 | 32,20 | 22.392.900 | | 2000-03-06 | 00:00:00 | 32,75 | 33,12 | 32,25 | 32,60 | 13.678.100 | | 2000-03-07 | 00:00:00 | 32,60 | 32,80 | 31,50 | 31,50 | 10.896.900 | | 2000-03-08 | 00:00:00 | 30,85 | 31,25 | 30,32 | 30,82 | 14.690.400 | | 2000-03-09 | 00:00:00 | 30,90 | 31,10 | 30,51 | 30,51 | 11.153.000 | | 2000-03-10 | 00:00:00 | 30,89 | 31,35 | 30,18 | 30,31 | 10.798.700 | | 2000-03-13 | 00:00:00 | 30,31 | 30,31 | 30,31 | 30,31 | 0 | | 2000-03-14 | 00:00:00 | 30,00 | 30,45 | 29,46 | 30,15 | 11.256.100 | | 2000-03-15 | 00:00:00 | 29,70 | 29,89 | 28,65 | 28,70 | 13.369.900 | | 2000-03-16 | 00:00:00 | 29,00 | 29,33 | 27,90 | 28,30 | 19.562.300 | | 2000-03-17 | 00:00:00 | 28,91 | 29,15 | 27,45 | 27,50 | 31.941.800 | | 2000-03-20 | 00:00:00 | 28,00 | 29,03 | 27,94 | 28,01 | 24.124.900 | | 2000-03-21 | 00:00:00 | 28,30 | 28,56 | 27,94 | 28,10 | 19.591.400 | | 2000-03-22 | 00:00:00 | 28,50 | 28,85 | 27,70 | 28,10 | 21.006.600 | | 2000-03-23 | 00:00:00 | 28,10 | 28,43 | 27,36 | 28,05 | 15.131.600 | | 2000-03-24 | 00:00:00 | 28,25 | 28,40 | 27,66 | 27,90 | 14.358.600 | | 2000-03-27 | 00:00:00 | 28,10 | 28,19 | 27,66 | 27,77 | 8.452.300 | | 2000-03-28 | 00:00:00 | 27,75 | 28,12 | 27,45 | 27,66 | 14.761.500 | | 2000-03-29 | 00:00:00 | 27,50 | 27,64 | 26,95 | 27,05 | 16.069.100 | | 2000-03-30 | 00:00:00 | 26,80 | 26,90 | 26,05 | 26,10 | 17.729.200 | | 2000-03-31 | 00:00:00 | 26,00 | 26,70 | 25,40 | 26,40 | 23.419.600 | | 2000-04-03 | 00:00:00 | 26,11 | 26,48 | 25,10 | 25,35 | 22.239.700 | | 2000-04-04 | 00:00:00 | 25,07 | 25,43 | 24,80 | 24,80 | 23.839.300 | | 2000-04-05 | 00:00:00 | 24,60 | 25,10 | 24,00 | 24,23 | 21.221.100 | | 2000-04-06 | 00:00:00 | 24,60 | 25,72 | 24,33 | 25,40 | 20.652.200 | | 2000-04-07 | 00:00:00 | 25,79 | 26,27 | 25,75 | 26,13 | 19.672.000 | | 2000-04-10 | 00:00:00 | 26,47 | 27,02 | 26,20 | 26,20 | 16.725.200 | | 2000-04-11 | 00:00:00 | 25,50 | 26,00 | 24,90 | 24,95 | 16.092.500 | | 2000-04-12 | 00:00:00 | 25,20 | 25,77 | 25,02 | 25,30 | 13.193.500 | | 2000-04-13 | 00:00:00 | 24,79 | 25,37 | 24,57 | 25,02 | 15.942.700 | | 2000-04-14 | 00:00:00 | 24,69 | 24,98 | 24,22 | 24,30 | 24.793.500 | | 2000-04-17 | 00:00:00 | 23,30 | 24,05 | 23,00 | 23,80 | 21.861.900 | | 2000-04-18 | 00:00:00 | 24,20 | 24,55 | 24,00 | 24,07 | 19.138.300 | | 2000-04-19 | 00:00:00 | 24,50 | 24,77 | 24,20 | 24,39 | 14.824.800 | | 2000-04-20 | 00:00:00 | 24,39 | 25,20 | 24,30 | 24,70 | 14.683.100 | | 2000-04-21 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | 2000-04-24 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
