(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 | | 2000-06-19 | 00:00:00 | 21,75 | 21,75 | 21,75 | 21,75 | 0 | | 2000-06-20 | 00:00:00 | 21,82 | 22,03 | 21,38 | 21,40 | 21.833.100 | | 2000-06-21 | 00:00:00 | 21,03 | 21,09 | 20,36 | 20,40 | 32.714.100 | | 2000-06-22 | 00:00:00 | 20,55 | 21,41 | 20,51 | 21,14 | 37.177.900 | | 2000-06-23 | 00:00:00 | 21,00 | 21,68 | 20,71 | 21,05 | 31.453.400 | | 2000-06-26 | 00:00:00 | 20,85 | 21,38 | 20,52 | 20,55 | 26.606.800 | | 2000-06-27 | 00:00:00 | 20,79 | 21,63 | 20,74 | 21,50 | 33.517.700 | | 2000-06-28 | 00:00:00 | 21,75 | 22,52 | 21,61 | 22,25 | 28.018.200 | | 2000-06-29 | 00:00:00 | 22,39 | 22,60 | 21,45 | 21,50 | 24.353.100 | | 2000-06-30 | 00:00:00 | 21,98 | 23,02 | 21,75 | 22,50 | 38.996.800 | | 2000-07-03 | 00:00:00 | 22,79 | 23,50 | 22,42 | 23,50 | 25.406.300 | | 2000-07-04 | 00:00:00 | 23,60 | 24,55 | 23,45 | 24,34 | 33.940.700 | | 2000-07-05 | 00:00:00 | 24,10 | 24,65 | 23,82 | 24,00 | 32.484.500 | | 2000-07-06 | 00:00:00 | 23,56 | 24,31 | 23,28 | 24,00 | 24.413.600 | | 2000-07-07 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 0 | | 2000-07-10 | 00:00:00 | 24,70 | 24,81 | 24,24 | 24,45 | 15.482.800 | | 2000-07-11 | 00:00:00 | 24,48 | 24,89 | 24,25 | 24,78 | 20.838.300 | | 2000-07-12 | 00:00:00 | 24,88 | 25,63 | 24,83 | 25,06 | 25.337.000 | | 2000-07-13 | 00:00:00 | 25,32 | 25,54 | 24,74 | 25,10 | 25.393.200 | | 2000-07-14 | 00:00:00 | 24,75 | 25,50 | 24,43 | 25,50 | 38.920.300 | | 2000-07-17 | 00:00:00 | 25,40 | 25,95 | 25,28 | 25,49 | 25.132.800 | | 2000-07-18 | 00:00:00 | 25,25 | 25,35 | 24,30 | 24,31 | 34.732.600 | | 2000-07-19 | 00:00:00 | 24,73 | 24,89 | 24,00 | 24,60 | 50.225.800 | | 2000-07-20 | 00:00:00 | 24,55 | 25,17 | 24,35 | 24,90 | 26.847.600 | | 2000-07-21 | 00:00:00 | 24,77 | 25,10 | 24,50 | 24,51 | 40.438.400 | | 2000-07-24 | 00:00:00 | 24,51 | 24,51 | 24,51 | 24,51 | 0 | | 2000-07-25 | 00:00:00 | 24,00 | 24,26 | 23,51 | 23,55 | 34.524.800 | | 2000-07-26 | 00:00:00 | 23,56 | 24,21 | 23,55 | 23,74 | 25.584.600 | | 2000-07-27 | 00:00:00 | 23,74 | 23,74 | 23,74 | 23,74 | 0 | | 2000-07-28 | 00:00:00 | 23,95 | 23,97 | 22,98 | 23,10 | 27.036.700 | | 2000-07-31 | 00:00:00 | 23,24 | 23,37 | 22,18 | 22,70 | 36.371.600 | | 2000-08-01 | 00:00:00 | 23,00 | 23,07 | 22,55 | 22,83 | 30.651.700 | | 2000-08-02 | 00:00:00 | 22,90 | 23,15 | 22,67 | 22,90 | 33.253.900 | | 2000-08-03 | 00:00:00 | 22,85 | 22,90 | 21,98 | 22,00 | 24.986.800 | | 2000-08-04 | 00:00:00 | 22,37 | 22,87 | 22,26 | 22,69 | 23.291.100 | | 2000-08-07 | 00:00:00 | 22,78 | 22,92 | 22,65 | 22,65 | 11.456.600 | | 2000-08-08 | 00:00:00 | 22,82 | 23,53 | 22,53 | 23,40 | 19.507.400 | | 2000-08-09 | 00:00:00 | 23,40 | 24,54 | 23,40 | 23,99 | 37.915.500 | | 2000-08-10 | 00:00:00 | 24,30 | 25,22 | 24,23 | 24,98 | 35.158.700 | | 2000-08-11 | 00:00:00 | 24,75 | 24,84 | 24,21 | 24,53 | 22.297.800 | | 2000-08-14 | 00:00:00 | 24,77 | 25,28 | 24,66 | 25,02 | 17.590.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
