(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 | | 2015-06-02 | 00:00:00 | 12,94 | 13,07 | 12,79 | 12,91 | 22.895.300 | | 2015-06-03 | 00:00:00 | 12,96 | 13,07 | 12,88 | 12,98 | 19.953.200 | | 2015-06-04 | 00:00:00 | 12,92 | 13,01 | 12,77 | 12,83 | 18.325.100 | | 2015-06-05 | 00:00:00 | 12,75 | 12,79 | 12,67 | 12,70 | 67.049.700 | | 2015-06-08 | 00:00:00 | 12,66 | 12,71 | 12,55 | 12,57 | 25.590.900 | | 2015-06-11 | 00:00:00 | 12,92 | 13,01 | 12,84 | 12,94 | 30.297.300 | | 2015-06-12 | 00:00:00 | 12,91 | 13,06 | 12,86 | 12,96 | 29.561.000 | | 2015-06-18 | 00:00:00 | 12,62 | 12,84 | 12,53 | 12,78 | 28.953.300 | | 2015-06-19 | 00:00:00 | 12,85 | 12,95 | 12,80 | 12,80 | 53.983.100 | | 2015-06-23 | 00:00:00 | 13,50 | 13,57 | 13,40 | 13,45 | 27.922.600 | | 2015-06-24 | 00:00:00 | 13,47 | 13,49 | 13,28 | 13,45 | 41.310.000 | | 2015-06-25 | 00:00:00 | 13,29 | 13,58 | 13,27 | 13,42 | 19.988.100 | | 2015-06-26 | 00:00:00 | 13,31 | 13,56 | 13,30 | 13,47 | 15.283.000 | | 2015-06-29 | 00:00:00 | 12,90 | 13,12 | 12,90 | 12,95 | 28.930.300 | | 2015-06-30 | 00:00:00 | 12,87 | 13,01 | 12,73 | 12,75 | 32.148.200 | | 2015-07-01 | 00:00:00 | 12,84 | 13,08 | 12,75 | 12,94 | 26.419.900 | | 2015-07-09 | 00:00:00 | 12,34 | 12,67 | 12,27 | 12,62 | 16.494.900 | | 2015-07-10 | 00:00:00 | 12,93 | 13,17 | 12,83 | 13,10 | 44.638.800 | | 2015-07-21 | 00:00:00 | 14,03 | 14,03 | 13,84 | 13,88 | 18.770.500 | | 2015-07-22 | 00:00:00 | 13,73 | 13,99 | 13,69 | 13,89 | 15.856.600 | | 2015-07-28 | 00:00:00 | 13,56 | 13,73 | 13,53 | 13,61 | 20.171.100 | | 2015-07-29 | 00:00:00 | 13,68 | 13,78 | 13,62 | 13,76 | 18.496.700 | | 2015-08-04 | 00:00:00 | 14,10 | 14,15 | 13,96 | 14,04 | 16.711.000 | | 2015-08-05 | 00:00:00 | 14,04 | 14,23 | 14,02 | 14,21 | 13.183.000 | | 2015-08-13 | 00:00:00 | 13,83 | 13,86 | 13,67 | 13,69 | 13.912.200 | | 2015-08-14 | 00:00:00 | 13,68 | 13,78 | 13,48 | 13,55 | 17.315.000 | | 2015-08-20 | 00:00:00 | 13,31 | 13,36 | 13,08 | 13,13 | 20.377.900 | | 2015-08-21 | 00:00:00 | 12,94 | 13,12 | 12,78 | 12,80 | 27.745.500 | | 2015-08-24 | 00:00:00 | 12,52 | 12,60 | 11,91 | 12,14 | 59.236.900 | | 2015-08-27 | 00:00:00 | 12,56 | 12,81 | 12,52 | 12,68 | 20.866.200 | | 2015-08-28 | 00:00:00 | 12,73 | 12,76 | 12,56 | 12,73 | 14.271.700 | | 2015-08-31 | 00:00:00 | 12,67 | 12,70 | 12,48 | 12,59 | 15.880.600 | | 2015-09-02 | 00:00:00 | 12,19 | 12,19 | 11,77 | 11,94 | 49.951.000 | | 2015-09-03 | 00:00:00 | 12,02 | 12,19 | 11,97 | 12,10 | 47.873.600 | | 2015-09-04 | 00:00:00 | 11,98 | 12,00 | 11,80 | 11,86 | 25.282.500 | | 2015-09-10 | 00:00:00 | 12,10 | 12,11 | 11,81 | 11,81 | 32.487.600 | | 2015-09-11 | 00:00:00 | 11,60 | 11,70 | 11,50 | 11,55 | 46.154.200 | | 2015-09-14 | 00:00:00 | 11,54 | 11,65 | 11,43 | 11,43 | 22.120.700 | | 2015-09-15 | 00:00:00 | 11,45 | 11,63 | 11,34 | 11,58 | 27.907.100 | | 2015-09-16 | 00:00:00 | 11,64 | 11,71 | 11,58 | 11,71 | 37.751.600 | | 2015-10-08 | 00:00:00 | 11,35 | 11,39 | 11,08 | 11,34 | 31.416.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
