(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 2021-01-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 10,22 | 10,53 | 10,14 | 10,31 | 80.921.300 | | 2002-12-03 | 00:00:00 | 10,25 | 10,37 | 9,98 | 9,98 | 35.186.600 | | 2002-12-04 | 00:00:00 | 9,95 | 10,03 | 9,72 | 9,78 | 40.517.800 | | 2002-12-05 | 00:00:00 | 9,86 | 9,98 | 9,46 | 9,55 | 46.678.800 | | 2002-12-06 | 00:00:00 | 9,55 | 9,55 | 9,55 | 9,55 | 0 | | 2002-12-09 | 00:00:00 | 9,41 | 9,52 | 9,10 | 9,16 | 44.855.500 | | 2002-12-10 | 00:00:00 | 9,14 | 9,28 | 9,02 | 9,27 | 33.146.700 | | 2002-12-11 | 00:00:00 | 9,30 | 9,42 | 9,11 | 9,26 | 32.653.200 | | 2002-12-12 | 00:00:00 | 9,23 | 9,25 | 8,89 | 9,04 | 36.167.200 | | 2002-12-13 | 00:00:00 | 9,05 | 9,05 | 8,78 | 8,90 | 36.751.000 | | 2002-12-16 | 00:00:00 | 8,82 | 9,05 | 8,73 | 9,04 | 34.528.500 | | 2002-12-17 | 00:00:00 | 9,09 | 9,14 | 8,82 | 8,86 | 31.077.400 | | 2002-12-18 | 00:00:00 | 8,83 | 8,88 | 8,65 | 8,70 | 37.916.600 | | 2002-12-19 | 00:00:00 | 8,82 | 9,00 | 8,66 | 8,93 | 44.166.400 | | 2002-12-20 | 00:00:00 | 8,97 | 9,06 | 8,63 | 9,06 | 113.898.000 | | 2002-12-23 | 00:00:00 | 9,07 | 9,12 | 8,95 | 9,10 | 67.163.700 | | 2002-12-24 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-12-25 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-12-26 | 00:00:00 | 9,10 | 9,10 | 9,10 | 9,10 | 0 | | 2002-12-27 | 00:00:00 | 8,92 | 9,01 | 8,68 | 8,68 | 24.566.200 | | 2002-12-30 | 00:00:00 | 8,57 | 8,67 | 8,47 | 8,53 | 26.528.100 | | 2002-12-31 | 00:00:00 | 8,53 | 8,53 | 8,53 | 8,53 | 0 | | 2003-01-01 | 00:00:00 | 8,53 | 8,53 | 8,53 | 8,53 | 0 | | 2003-01-02 | 00:00:00 | 8,55 | 9,05 | 8,51 | 9,05 | 21.707.800 | | 2003-01-03 | 00:00:00 | 9,07 | 9,13 | 8,86 | 9,01 | 20.062.700 | | 2003-01-06 | 00:00:00 | 9,01 | 9,01 | 9,01 | 9,01 | 0 | | 2003-01-07 | 00:00:00 | 9,23 | 9,54 | 9,22 | 9,53 | 41.332.000 | | 2003-01-08 | 00:00:00 | 9,40 | 9,80 | 9,36 | 9,59 | 48.986.800 | | 2003-01-09 | 00:00:00 | 9,49 | 9,78 | 9,24 | 9,77 | 43.087.300 | | 2003-01-10 | 00:00:00 | 9,68 | 9,92 | 9,59 | 9,89 | 59.790.700 | | 2003-01-13 | 00:00:00 | 9,93 | 10,14 | 9,86 | 10,02 | 38.671.700 | | 2003-01-14 | 00:00:00 | 10,18 | 10,21 | 10,01 | 10,14 | 40.566.300 | | 2003-01-15 | 00:00:00 | 10,19 | 10,24 | 9,92 | 9,94 | 42.147.300 | | 2003-01-16 | 00:00:00 | 9,83 | 10,18 | 9,77 | 10,18 | 41.286.200 | | 2003-01-17 | 00:00:00 | 10,05 | 10,20 | 9,90 | 9,98 | 57.133.000 | | 2003-01-20 | 00:00:00 | 9,88 | 10,08 | 9,88 | 9,98 | 30.896.600 | | 2003-01-21 | 00:00:00 | 10,08 | 10,19 | 9,98 | 10,02 | 42.069.100 | | 2003-01-22 | 00:00:00 | 9,92 | 9,97 | 9,80 | 9,88 | 62.390.400 | | 2003-01-23 | 00:00:00 | 10,00 | 10,18 | 9,87 | 10,05 | 48.043.500 | | 2003-01-24 | 00:00:00 | 10,09 | 10,19 | 10,00 | 10,05 | 39.661.400 | | 2003-01-27 | 00:00:00 | 9,90 | 9,92 | 9,42 | 9,42 | 65.667.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
