(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 | | 2000-10-09 | 00:00:00 | 23,01 | 23,10 | 22,42 | 22,55 | 20.057.100 | | 2000-10-10 | 00:00:00 | 22,80 | 22,90 | 22,60 | 22,65 | 14.142.500 | | 2000-10-11 | 00:00:00 | 22,55 | 22,60 | 21,83 | 21,95 | 32.676.300 | | 2000-10-12 | 00:00:00 | 21,95 | 21,95 | 21,95 | 21,95 | 0 | | 2000-10-13 | 00:00:00 | 21,27 | 21,56 | 21,16 | 21,33 | 35.912.100 | | 2000-10-16 | 00:00:00 | 22,00 | 22,00 | 21,34 | 21,40 | 28.357.800 | | 2000-10-17 | 00:00:00 | 21,32 | 21,50 | 20,80 | 20,80 | 27.926.800 | | 2000-10-18 | 00:00:00 | 20,75 | 20,98 | 19,25 | 20,05 | 42.679.300 | | 2000-10-19 | 00:00:00 | 20,50 | 21,48 | 20,17 | 21,25 | 33.190.300 | | 2000-10-20 | 00:00:00 | 21,79 | 22,04 | 21,40 | 21,45 | 35.138.200 | | 2000-10-23 | 00:00:00 | 21,69 | 22,07 | 21,50 | 21,50 | 23.937.000 | | 2000-10-24 | 00:00:00 | 21,60 | 22,82 | 21,58 | 22,69 | 39.050.500 | | 2000-10-25 | 00:00:00 | 22,55 | 23,11 | 22,32 | 22,55 | 32.136.600 | | 2000-10-26 | 00:00:00 | 22,30 | 23,06 | 22,15 | 22,79 | 29.581.600 | | 2000-10-27 | 00:00:00 | 23,08 | 23,49 | 22,86 | 23,22 | 27.838.700 | | 2000-10-30 | 00:00:00 | 23,10 | 23,33 | 22,45 | 22,45 | 15.901.800 | | 2000-10-31 | 00:00:00 | 22,45 | 22,45 | 22,45 | 22,45 | 0 | | 2000-11-01 | 00:00:00 | 22,45 | 22,45 | 22,45 | 22,45 | 0 | | 2000-11-02 | 00:00:00 | 22,31 | 23,05 | 22,31 | 22,65 | 25.942.900 | | 2000-11-03 | 00:00:00 | 22,86 | 22,95 | 22,41 | 22,55 | 20.796.800 | | 2000-11-06 | 00:00:00 | 22,75 | 22,97 | 22,59 | 22,74 | 17.283.000 | | 2000-11-07 | 00:00:00 | 22,74 | 22,82 | 22,50 | 22,57 | 13.281.000 | | 2000-11-08 | 00:00:00 | 22,69 | 22,98 | 22,55 | 22,70 | 14.442.900 | | 2000-11-09 | 00:00:00 | 22,50 | 22,60 | 21,39 | 21,55 | 25.018.900 | | 2000-11-10 | 00:00:00 | 21,64 | 21,69 | 20,55 | 20,70 | 31.386.600 | | 2000-11-13 | 00:00:00 | 20,55 | 21,11 | 20,00 | 20,40 | 24.696.200 | | 2000-11-14 | 00:00:00 | 20,80 | 22,00 | 20,72 | 21,93 | 31.999.700 | | 2000-11-15 | 00:00:00 | 22,05 | 22,33 | 21,36 | 21,77 | 31.151.500 | | 2000-11-16 | 00:00:00 | 21,70 | 21,74 | 20,87 | 21,10 | 24.673.600 | | 2000-11-17 | 00:00:00 | 20,90 | 20,98 | 20,40 | 20,50 | 26.867.300 | | 2000-11-20 | 00:00:00 | 20,72 | 20,85 | 19,80 | 20,00 | 22.114.700 | | 2000-11-21 | 00:00:00 | 19,93 | 19,93 | 19,05 | 19,40 | 47.007.100 | | 2000-11-22 | 00:00:00 | 19,45 | 19,50 | 18,41 | 18,50 | 43.373.800 | | 2000-11-23 | 00:00:00 | 18,55 | 18,68 | 18,06 | 18,40 | 28.828.100 | | 2000-11-24 | 00:00:00 | 18,70 | 19,58 | 18,49 | 19,57 | 33.277.900 | | 2000-11-27 | 00:00:00 | 19,80 | 19,97 | 19,10 | 19,10 | 22.941.700 | | 2000-11-28 | 00:00:00 | 19,11 | 19,14 | 18,12 | 18,20 | 31.729.400 | | 2000-11-29 | 00:00:00 | 18,13 | 18,99 | 17,79 | 18,61 | 32.399.500 | | 2000-11-30 | 00:00:00 | 18,69 | 18,69 | 17,90 | 18,11 | 30.360.300 | | 2000-12-01 | 00:00:00 | 18,30 | 18,72 | 18,16 | 18,58 | 27.203.300 | | 2000-12-04 | 00:00:00 | 18,58 | 18,59 | 17,76 | 18,02 | 17.813.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
