(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 24,77 | 25,28 | 24,66 | 25,02 | 17.590.200 | | 2000-08-15 | 00:00:00 | 25,15 | 25,29 | 24,75 | 24,75 | 13.581.400 | | 2000-08-16 | 00:00:00 | 24,72 | 25,34 | 24,70 | 25,24 | 23.743.800 | | 2000-08-17 | 00:00:00 | 25,25 | 25,33 | 23,70 | 23,90 | 32.921.700 | | 2000-08-18 | 00:00:00 | 23,55 | 23,69 | 22,53 | 22,63 | 53.742.800 | | 2000-08-21 | 00:00:00 | 22,60 | 23,18 | 22,10 | 22,79 | 30.920.600 | | 2000-08-22 | 00:00:00 | 22,91 | 23,09 | 21,72 | 21,72 | 40.526.000 | | 2000-08-23 | 00:00:00 | 21,80 | 21,80 | 20,65 | 20,88 | 45.014.300 | | 2000-08-24 | 00:00:00 | 21,04 | 21,27 | 20,72 | 20,95 | 46.934.900 | | 2000-08-25 | 00:00:00 | 21,20 | 21,95 | 21,04 | 21,40 | 40.069.100 | | 2000-08-28 | 00:00:00 | 21,80 | 22,04 | 21,60 | 21,94 | 17.283.300 | | 2000-08-29 | 00:00:00 | 22,04 | 22,05 | 21,60 | 21,78 | 18.695.300 | | 2000-08-30 | 00:00:00 | 21,75 | 21,79 | 21,40 | 21,63 | 23.336.300 | | 2000-08-31 | 00:00:00 | 21,73 | 21,80 | 21,04 | 21,60 | 26.593.500 | | 2000-09-01 | 00:00:00 | 21,97 | 23,50 | 21,75 | 23,21 | 42.498.900 | | 2000-09-04 | 00:00:00 | 23,70 | 24,45 | 23,50 | 24,39 | 26.757.200 | | 2000-09-05 | 00:00:00 | 24,16 | 24,58 | 23,59 | 23,75 | 31.882.200 | | 2000-09-06 | 00:00:00 | 23,70 | 23,99 | 23,55 | 23,78 | 15.030.700 | | 2000-09-07 | 00:00:00 | 23,62 | 23,90 | 23,28 | 23,90 | 22.853.800 | | 2000-09-08 | 00:00:00 | 23,85 | 24,04 | 23,27 | 23,33 | 15.687.500 | | 2000-09-11 | 00:00:00 | 23,21 | 23,74 | 23,05 | 23,70 | 19.133.300 | | 2000-09-12 | 00:00:00 | 23,55 | 24,12 | 23,48 | 24,00 | 19.031.600 | | 2000-09-13 | 00:00:00 | 23,92 | 24,28 | 23,41 | 23,54 | 23.886.400 | | 2000-09-14 | 00:00:00 | 23,85 | 24,44 | 23,71 | 24,44 | 22.937.300 | | 2000-09-15 | 00:00:00 | 24,43 | 24,60 | 24,08 | 24,55 | 33.884.600 | | 2000-09-18 | 00:00:00 | 24,00 | 24,14 | 23,70 | 23,70 | 23.826.400 | | 2000-09-19 | 00:00:00 | 23,59 | 23,76 | 23,00 | 23,35 | 26.169.200 | | 2000-09-20 | 00:00:00 | 23,64 | 23,80 | 22,62 | 22,65 | 24.476.700 | | 2000-09-21 | 00:00:00 | 22,80 | 23,04 | 21,97 | 22,40 | 32.176.800 | | 2000-09-22 | 00:00:00 | 21,96 | 23,14 | 21,75 | 23,10 | 8.683.800 | | 2000-09-25 | 00:00:00 | 23,49 | 23,91 | 23,35 | 23,80 | 25.723.600 | | 2000-09-26 | 00:00:00 | 23,40 | 23,69 | 22,85 | 22,85 | 25.374.700 | | 2000-09-27 | 00:00:00 | 22,84 | 23,20 | 22,48 | 22,65 | 20.093.100 | | 2000-09-28 | 00:00:00 | 22,85 | 23,00 | 22,31 | 22,44 | 22.867.600 | | 2000-09-29 | 00:00:00 | 22,79 | 22,93 | 22,45 | 22,45 | 16.208.700 | | 2000-10-02 | 00:00:00 | 22,60 | 23,36 | 22,33 | 23,36 | 16.807.900 | | 2000-10-03 | 00:00:00 | 23,20 | 23,96 | 23,14 | 23,80 | 20.030.400 | | 2000-10-04 | 00:00:00 | 23,66 | 23,72 | 23,21 | 23,44 | 18.918.000 | | 2000-10-05 | 00:00:00 | 23,70 | 23,87 | 23,62 | 23,70 | 19.883.100 | | 2000-10-06 | 00:00:00 | 23,74 | 23,81 | 23,07 | 23,26 | 16.485.700 | | 2000-10-09 | 00:00:00 | 23,01 | 23,10 | 22,42 | 22,55 | 20.057.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
