(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-04 | 00:00:00 | 18,58 | 18,59 | 17,76 | 18,02 | 17.813.900 | 2000-12-05 | 00:00:00 | 18,30 | 19,40 | 18,25 | 19,30 | 24.315.400 | 2000-12-06 | 00:00:00 | 19,30 | 19,30 | 19,30 | 19,30 | 0 | 2000-12-07 | 00:00:00 | 19,20 | 19,50 | 18,77 | 19,06 | 38.224.000 | 2000-12-08 | 00:00:00 | 19,06 | 19,06 | 19,06 | 19,06 | 0 | 2000-12-11 | 00:00:00 | 19,55 | 20,20 | 19,51 | 20,15 | 38.948.800 | 2000-12-12 | 00:00:00 | 20,14 | 20,68 | 20,00 | 20,55 | 32.580.100 | 2000-12-13 | 00:00:00 | 20,67 | 20,73 | 20,05 | 20,26 | 32.355.100 | 2000-12-14 | 00:00:00 | 20,26 | 20,10 | 19,61 | 19,61 | 26.750.100 | 2000-12-15 | 00:00:00 | 19,35 | 19,42 | 18,40 | 18,40 | 83.502.400 | 2000-12-18 | 00:00:00 | 18,40 | 18,96 | 18,05 | 18,10 | 39.930.300 | 2000-12-19 | 00:00:00 | 18,10 | 18,82 | 18,10 | 18,70 | 54.487.500 | 2000-12-20 | 00:00:00 | 18,15 | 18,79 | 17,53 | 17,60 | 36.185.900 | 2000-12-21 | 00:00:00 | 17,50 | 18,04 | 17,01 | 17,50 | 33.614.900 | 2000-12-22 | 00:00:00 | 17,61 | 17,85 | 17,41 | 17,72 | 30.711.000 | 2000-12-25 | 00:00:00 | 17,72 | 17,72 | 17,72 | 17,72 | 0 | 2000-12-26 | 00:00:00 | 17,72 | 17,72 | 17,72 | 17,72 | 0 | 2000-12-27 | 00:00:00 | 17,69 | 17,98 | 17,54 | 17,70 | 16.689.700 | 2000-12-28 | 00:00:00 | 17,85 | 18,00 | 17,30 | 17,53 | 17.328.800 | 2000-12-29 | 00:00:00 | 17,53 | 17,75 | 17,42 | 17,60 | 41.235.100 | 2001-01-01 | 00:00:00 | 17,60 | 17,60 | 17,60 | 17,60 | 0 | 2001-01-02 | 00:00:00 | 17,77 | 17,91 | 17,25 | 17,44 | 18.837.400 | 2001-01-03 | 00:00:00 | 17,29 | 17,75 | 17,25 | 17,75 | 23.974.700 | 2001-01-04 | 00:00:00 | 19,70 | 19,70 | 18,80 | 19,22 | 42.886.400 | 2001-01-05 | 00:00:00 | 18,80 | 19,48 | 18,78 | 19,15 | 42.314.600 | 2001-01-08 | 00:00:00 | 18,98 | 18,98 | 18,64 | 18,78 | 20.682.600 | 2001-01-09 | 00:00:00 | 19,01 | 19,20 | 18,43 | 18,71 | 29.191.400 | 2001-01-10 | 00:00:00 | 18,90 | 18,93 | 18,50 | 18,67 | 26.575.800 | 2001-01-11 | 00:00:00 | 18,62 | 19,15 | 18,54 | 19,15 | 25.486.800 | 2001-01-12 | 00:00:00 | 19,39 | 20,22 | 19,35 | 20,19 | 95.499.800 | 2001-01-15 | 00:00:00 | 20,17 | 20,50 | 20,05 | 20,20 | 54.220.500 | 2001-01-16 | 00:00:00 | 20,11 | 20,20 | 19,52 | 19,52 | 33.500.100 | 2001-01-17 | 00:00:00 | 19,64 | 20,88 | 19,64 | 20,88 | 79.966.900 | 2001-01-18 | 00:00:00 | 20,70 | 20,91 | 20,40 | 20,77 | 31.975.800 | 2001-01-19 | 00:00:00 | 21,10 | 21,75 | 20,78 | 20,83 | 42.555.900 | 2001-01-22 | 00:00:00 | 20,77 | 21,19 | 20,55 | 20,98 | 25.256.300 | 2001-01-23 | 00:00:00 | 20,68 | 21,18 | 20,46 | 21,07 | 25.368.800 | 2001-01-24 | 00:00:00 | 21,07 | 21,07 | 21,07 | 21,07 | 0 | 2001-01-25 | 00:00:00 | 20,96 | 21,14 | 20,70 | 20,89 | 25.565.100 | 2001-01-26 | 00:00:00 | 20,89 | 20,89 | 20,89 | 20,89 | 0 | 2001-01-29 | 00:00:00 | 20,87 | 20,93 | 20,48 | 20,74 | 15.379.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|