(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-02-12 | 00:00:00 | 12,92 | 13,23 | 12,91 | 13,09 | 15.819.200 | | 2015-02-13 | 00:00:00 | 13,15 | 13,31 | 13,12 | 13,18 | 19.029.500 | | 2015-02-16 | 00:00:00 | 13,18 | 13,23 | 13,12 | 13,15 | 10.602.200 | | 2015-03-02 | 00:00:00 | 13,95 | 13,99 | 13,89 | 13,93 | 22.355.900 | | 2015-03-16 | 00:00:00 | 13,30 | 13,36 | 13,26 | 13,26 | 21.418.300 | | 2015-03-17 | 00:00:00 | 13,27 | 13,36 | 13,15 | 13,27 | 22.897.300 | | 2015-03-18 | 00:00:00 | 13,26 | 13,29 | 13,15 | 13,20 | 24.161.400 | | 2015-03-19 | 00:00:00 | 13,23 | 13,28 | 13,03 | 13,06 | 39.127.600 | | 2015-03-20 | 00:00:00 | 13,03 | 13,47 | 12,96 | 13,45 | 89.331.000 | | 2015-03-23 | 00:00:00 | 13,48 | 13,60 | 13,38 | 13,54 | 50.753.500 | | 2015-03-24 | 00:00:00 | 13,52 | 13,68 | 13,42 | 13,64 | 20.789.800 | | 2015-03-25 | 00:00:00 | 13,66 | 13,69 | 13,47 | 13,52 | 30.328.500 | | 2015-04-06 | 00:00:00 | 13,32 | 13,32 | 13,32 | 13,32 | 0 | | 2015-04-09 | 00:00:00 | 12,90 | 13,17 | 12,85 | 13,12 | 43.965.800 | | 2015-04-10 | 00:00:00 | 13,04 | 13,23 | 12,99 | 13,19 | 59.964.900 | | 2015-04-13 | 00:00:00 | 13,24 | 13,53 | 13,22 | 13,47 | 32.146.400 | | 2015-04-14 | 00:00:00 | 13,44 | 13,62 | 13,40 | 13,52 | 40.094.500 | | 2015-04-15 | 00:00:00 | 13,55 | 13,72 | 13,53 | 13,72 | 33.680.900 | | 2015-04-20 | 00:00:00 | 13,56 | 13,59 | 13,43 | 13,56 | 21.653.400 | | 2015-04-21 | 00:00:00 | 13,67 | 13,74 | 13,60 | 13,63 | 22.166.500 | | 2015-04-22 | 00:00:00 | 13,71 | 13,73 | 13,48 | 13,62 | 24.650.500 | | 2015-04-27 | 00:00:00 | 13,70 | 13,80 | 13,53 | 13,70 | 33.071.500 | | 2015-04-28 | 00:00:00 | 13,75 | 13,76 | 13,55 | 13,66 | 46.418.900 | | 2015-04-29 | 00:00:00 | 13,74 | 13,89 | 13,54 | 13,56 | 58.364.000 | | 2015-04-30 | 00:00:00 | 13,59 | 13,73 | 13,48 | 13,64 | 114.188.300 | | 2015-05-01 | 00:00:00 | 13,64 | 13,64 | 13,64 | 13,64 | 0 | | 2015-05-04 | 00:00:00 | 13,60 | 13,83 | 13,47 | 13,77 | 122.536.400 | | 2015-05-05 | 00:00:00 | 13,76 | 13,84 | 13,46 | 13,52 | 255.752.100 | | 2015-05-06 | 00:00:00 | 13,48 | 13,67 | 13,39 | 13,52 | 105.548.000 | | 2015-05-07 | 00:00:00 | 13,45 | 13,52 | 13,23 | 13,47 | 33.080.900 | | 2015-05-08 | 00:00:00 | 13,51 | 13,78 | 13,42 | 13,78 | 48.793.100 | | 2015-05-11 | 00:00:00 | 13,81 | 13,96 | 13,77 | 13,86 | 25.738.300 | | 2015-05-12 | 00:00:00 | 13,44 | 13,48 | 13,23 | 13,31 | 127.886.800 | | 2015-05-13 | 00:00:00 | 13,34 | 13,41 | 13,23 | 13,30 | 90.652.900 | | 2015-05-14 | 00:00:00 | 13,18 | 13,24 | 12,97 | 13,17 | 69.659.500 | | 2015-05-15 | 00:00:00 | 13,20 | 13,21 | 12,95 | 13,00 | 70.445.800 | | 2015-05-19 | 00:00:00 | 13,09 | 13,30 | 13,09 | 13,22 | 110.978.000 | | 2015-05-20 | 00:00:00 | 13,20 | 13,32 | 13,15 | 13,30 | 44.507.400 | | 2015-05-28 | 00:00:00 | 12,98 | 13,08 | 12,90 | 13,02 | 17.574.400 | | 2015-05-29 | 00:00:00 | 13,03 | 13,07 | 12,84 | 12,88 | 24.680.600 | | 2015-06-02 | 00:00:00 | 12,94 | 13,07 | 12,79 | 12,91 | 22.895.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
