(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 | | 2000-04-24 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | 2000-04-25 | 00:00:00 | 24,35 | 24,75 | 24,24 | 24,44 | 13.569.900 | | 2000-04-26 | 00:00:00 | 24,80 | 25,22 | 24,57 | 24,85 | 21.665.900 | | 2000-04-27 | 00:00:00 | 24,73 | 25,04 | 24,00 | 24,00 | 14.378.400 | | 2000-04-28 | 00:00:00 | 24,45 | 24,78 | 24,25 | 24,48 | 17.982.500 | | 2000-05-01 | 00:00:00 | 24,48 | 24,48 | 24,48 | 24,48 | 0 | | 2000-05-02 | 00:00:00 | 25,80 | 26,89 | 25,05 | 26,74 | 30.544.400 | | 2000-05-03 | 00:00:00 | 26,49 | 28,02 | 26,38 | 26,78 | 23.288.700 | | 2000-05-04 | 00:00:00 | 26,48 | 26,75 | 26,05 | 26,15 | 14.433.900 | | 2000-05-05 | 00:00:00 | 26,00 | 26,30 | 25,55 | 26,08 | 22.918.700 | | 2000-05-08 | 00:00:00 | 25,00 | 25,25 | 24,18 | 24,35 | 29.477.500 | | 2000-05-09 | 00:00:00 | 24,35 | 24,35 | 24,35 | 24,35 | 0 | | 2000-05-10 | 00:00:00 | 24,35 | 24,35 | 24,35 | 24,35 | 0 | | 2000-05-11 | 00:00:00 | 22,49 | 23,48 | 22,17 | 23,38 | 34.361.400 | | 2000-05-12 | 00:00:00 | 23,90 | 24,15 | 23,76 | 24,02 | 17.326.800 | | 2000-05-15 | 00:00:00 | 23,95 | 24,26 | 23,62 | 23,62 | 9.954.700 | | 2000-05-16 | 00:00:00 | 24,00 | 24,70 | 23,91 | 24,70 | 17.306.300 | | 2000-05-17 | 00:00:00 | 24,70 | 24,70 | 23,23 | 23,28 | 28.720.200 | | 2000-05-18 | 00:00:00 | 23,20 | 23,94 | 23,00 | 23,06 | 19.772.800 | | 2000-05-19 | 00:00:00 | 23,25 | 23,39 | 21,42 | 21,67 | 28.533.200 | | 2000-05-22 | 00:00:00 | 21,80 | 22,14 | 20,44 | 20,56 | 23.677.300 | | 2000-05-23 | 00:00:00 | 21,10 | 21,43 | 20,25 | 20,45 | 21.613.800 | | 2000-05-24 | 00:00:00 | 20,02 | 20,60 | 19,93 | 20,15 | 24.075.000 | | 2000-05-25 | 00:00:00 | 20,52 | 21,44 | 20,40 | 21,05 | 27.635.800 | | 2000-05-26 | 00:00:00 | 20,68 | 21,33 | 20,46 | 20,70 | 25.000.600 | | 2000-05-29 | 00:00:00 | 20,85 | 21,74 | 20,85 | 21,65 | 15.557.200 | | 2000-05-30 | 00:00:00 | 21,94 | 22,76 | 21,82 | 22,33 | 30.077.800 | | 2000-05-31 | 00:00:00 | 22,90 | 23,25 | 22,00 | 22,00 | 28.723.300 | | 2000-06-01 | 00:00:00 | 21,87 | 22,27 | 21,36 | 22,20 | 24.510.800 | | 2000-06-02 | 00:00:00 | 22,49 | 23,89 | 22,33 | 23,23 | 36.321.600 | | 2000-06-05 | 00:00:00 | 23,40 | 23,60 | 22,80 | 22,97 | 17.025.800 | | 2000-06-06 | 00:00:00 | 23,09 | 23,73 | 22,80 | 22,88 | 27.455.600 | | 2000-06-07 | 00:00:00 | 22,69 | 22,87 | 21,92 | 22,00 | 22.223.700 | | 2000-06-08 | 00:00:00 | 22,35 | 23,29 | 22,25 | 22,70 | 24.332.400 | | 2000-06-09 | 00:00:00 | 22,95 | 23,72 | 22,86 | 23,10 | 22.329.100 | | 2000-06-12 | 00:00:00 | 23,50 | 23,64 | 22,96 | 23,08 | 11.672.300 | | 2000-06-13 | 00:00:00 | 22,90 | 23,44 | 22,56 | 22,72 | 19.036.100 | | 2000-06-14 | 00:00:00 | 22,96 | 23,60 | 22,83 | 23,10 | 22.676.100 | | 2000-06-15 | 00:00:00 | 23,05 | 23,33 | 23,01 | 23,01 | 16.971.300 | | 2000-06-16 | 00:00:00 | 23,02 | 23,18 | 21,75 | 21,75 | 42.514.900 | | 2000-06-19 | 00:00:00 | 21,75 | 21,75 | 21,75 | 21,75 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
