(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 | | 2001-01-29 | 00:00:00 | 20,87 | 20,93 | 20,48 | 20,74 | 15.379.200 | | 2001-01-30 | 00:00:00 | 20,88 | 20,92 | 20,48 | 20,48 | 19.150.600 | | 2001-01-31 | 00:00:00 | 20,60 | 20,70 | 20,26 | 20,57 | 24.903.900 | | 2001-02-01 | 00:00:00 | 20,39 | 20,61 | 20,32 | 20,45 | 28.046.200 | | 2001-02-02 | 00:00:00 | 20,44 | 20,53 | 19,80 | 19,80 | 20.148.800 | | 2001-02-05 | 00:00:00 | 19,64 | 19,78 | 19,36 | 19,72 | 20.331.200 | | 2001-02-06 | 00:00:00 | 19,87 | 19,88 | 19,52 | 19,85 | 21.860.300 | | 2001-02-07 | 00:00:00 | 19,67 | 19,69 | 19,22 | 19,40 | 18.967.800 | | 2001-02-08 | 00:00:00 | 19,48 | 19,80 | 19,24 | 19,67 | 13.099.000 | | 2001-02-09 | 00:00:00 | 19,50 | 19,60 | 18,99 | 19,19 | 21.263.900 | | 2001-02-12 | 00:00:00 | 19,08 | 19,55 | 19,03 | 19,40 | 18.226.800 | | 2001-02-13 | 00:00:00 | 19,57 | 19,57 | 18,91 | 19,05 | 17.183.200 | | 2001-02-14 | 00:00:00 | 18,83 | 18,84 | 17,80 | 17,91 | 53.214.400 | | 2001-02-15 | 00:00:00 | 18,18 | 18,46 | 17,92 | 18,30 | 33.199.700 | | 2001-02-16 | 00:00:00 | 18,30 | 18,58 | 17,97 | 18,42 | 29.417.900 | | 2001-02-19 | 00:00:00 | 18,34 | 18,89 | 18,33 | 18,62 | 21.572.400 | | 2001-02-20 | 00:00:00 | 18,62 | 18,92 | 18,23 | 18,23 | 23.348.200 | | 2001-02-21 | 00:00:00 | 18,15 | 18,25 | 17,46 | 17,86 | 32.839.700 | | 2001-02-22 | 00:00:00 | 17,58 | 18,14 | 17,30 | 17,50 | 35.431.200 | | 2001-02-23 | 00:00:00 | 17,70 | 18,05 | 17,13 | 17,32 | 50.661.700 | | 2001-02-26 | 00:00:00 | 17,32 | 18,18 | 17,61 | 17,96 | 27.522.500 | | 2001-02-27 | 00:00:00 | 18,19 | 18,60 | 17,94 | 18,45 | 37.765.700 | | 2001-02-28 | 00:00:00 | 18,14 | 18,93 | 18,14 | 18,55 | 35.069.500 | | 2001-03-01 | 00:00:00 | 18,28 | 18,75 | 18,10 | 18,75 | 25.723.500 | | 2001-03-02 | 00:00:00 | 18,81 | 19,13 | 18,75 | 19,08 | 27.846.400 | | 2001-03-05 | 00:00:00 | 19,20 | 19,54 | 19,16 | 19,45 | 22.297.800 | | 2001-03-06 | 00:00:00 | 19,44 | 19,77 | 19,29 | 19,68 | 32.672.200 | | 2001-03-07 | 00:00:00 | 19,50 | 19,82 | 19,30 | 19,60 | 30.289.900 | | 2001-03-08 | 00:00:00 | 19,80 | 19,80 | 18,89 | 19,00 | 30.448.700 | | 2001-03-09 | 00:00:00 | 18,85 | 18,90 | 18,41 | 18,62 | 26.715.500 | | 2001-03-12 | 00:00:00 | 18,46 | 18,46 | 17,98 | 18,10 | 20.339.000 | | 2001-03-13 | 00:00:00 | 17,85 | 18,54 | 17,80 | 18,33 | 35.151.200 | | 2001-03-14 | 00:00:00 | 18,33 | 18,33 | 18,33 | 18,33 | 0 | | 2001-03-15 | 00:00:00 | 18,30 | 18,60 | 18,06 | 18,37 | 25.820.700 | | 2001-03-16 | 00:00:00 | 18,25 | 18,31 | 17,84 | 18,10 | 44.608.300 | | 2001-03-19 | 00:00:00 | 18,19 | 18,32 | 18,00 | 18,00 | 22.391.200 | | 2001-03-20 | 00:00:00 | 18,20 | 18,48 | 17,63 | 17,75 | 45.867.500 | | 2001-03-21 | 00:00:00 | 17,55 | 17,60 | 16,78 | 16,82 | 52.621.600 | | 2001-03-22 | 00:00:00 | 16,90 | 16,93 | 15,95 | 15,95 | 48.838.500 | | 2001-03-23 | 00:00:00 | 16,42 | 16,76 | 16,33 | 16,60 | 31.325.600 | | 2001-03-26 | 00:00:00 | 17,10 | 17,50 | 16,82 | 17,50 | 26.811.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
