(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 | | 2015-10-08 | 00:00:00 | 11,35 | 11,39 | 11,08 | 11,34 | 31.416.100 | | 2015-10-09 | 00:00:00 | 11,40 | 11,58 | 11,32 | 11,56 | 22.761.900 | | 2015-10-13 | 00:00:00 | 11,54 | 11,54 | 11,28 | 11,39 | 28.176.400 | | 2015-10-14 | 00:00:00 | 11,26 | 11,28 | 11,06 | 11,06 | 44.302.200 | | 2015-10-19 | 00:00:00 | 11,28 | 11,43 | 11,25 | 11,34 | 31.708.300 | | 2015-10-27 | 00:00:00 | 11,95 | 12,00 | 11,78 | 11,83 | 20.825.100 | | 2015-10-28 | 00:00:00 | 11,75 | 12,02 | 11,69 | 11,97 | 21.119.400 | | 2015-10-29 | 00:00:00 | 12,10 | 12,10 | 11,84 | 11,99 | 14.604.800 | | 2015-10-30 | 00:00:00 | 12,09 | 12,12 | 11,88 | 12,03 | 22.678.600 | | 2015-11-12 | 00:00:00 | 12,15 | 12,27 | 11,91 | 11,95 | 18.737.400 | | 2015-11-13 | 00:00:00 | 11,91 | 12,03 | 11,83 | 11,96 | 23.375.600 | | 2015-11-16 | 00:00:00 | 11,90 | 12,09 | 11,89 | 12,00 | 41.109.100 | | 2015-11-17 | 00:00:00 | 12,08 | 12,41 | 12,04 | 12,40 | 34.604.400 | | 2015-11-18 | 00:00:00 | 11,98 | 11,99 | 11,76 | 11,78 | 196.675.500 | | 2015-11-26 | 00:00:00 | 11,56 | 11,72 | 11,51 | 11,67 | 30.224.400 | | 2015-11-27 | 00:00:00 | 11,62 | 11,75 | 11,60 | 11,64 | 19.730.700 | | 2015-12-03 | 00:00:00 | 11,57 | 11,83 | 11,26 | 11,26 | 30.684.800 | | 2015-12-04 | 00:00:00 | 11,20 | 11,23 | 10,96 | 11,08 | 26.767.000 | | 2015-12-08 | 00:00:00 | 11,10 | 11,15 | 10,83 | 10,89 | 30.489.800 | | 2015-12-09 | 00:00:00 | 10,95 | 10,99 | 10,76 | 10,88 | 24.967.300 | | 2015-12-14 | 00:00:00 | 10,55 | 10,66 | 10,23 | 10,24 | 28.376.900 | | 2015-12-22 | 00:00:00 | 10,11 | 10,17 | 9,97 | 10,12 | 23.169.300 | | 2015-12-23 | 00:00:00 | 10,22 | 10,50 | 10,22 | 10,47 | 25.657.500 | | 2015-12-24 | 00:00:00 | 10,40 | 10,54 | 10,40 | 10,54 | 7.959.600 | | 2015-12-25 | 00:00:00 | 10,54 | 10,54 | 10,54 | 10,54 | 0 | | 2015-12-28 | 00:00:00 | 10,52 | 10,57 | 10,30 | 10,31 | 19.611.600 | | 2015-12-31 | 00:00:00 | 10,35 | 10,37 | 10,23 | 10,24 | 6.199.500 | | 2016-01-01 | 00:00:00 | 10,24 | 10,24 | 10,24 | 10,24 | 0 | | 2016-01-04 | 00:00:00 | 10,06 | 10,13 | 9,87 | 9,93 | 42.373.700 | | 2016-01-12 | 00:00:00 | 9,46 | 9,64 | 9,36 | 9,49 | 18.804.500 | | 2016-01-13 | 00:00:00 | 9,60 | 9,71 | 9,46 | 9,55 | 33.393.100 | | 2016-01-18 | 00:00:00 | 9,05 | 9,18 | 8,98 | 9,04 | 25.114.900 | | 2016-01-19 | 00:00:00 | 9,19 | 9,26 | 9,08 | 9,16 | 22.745.300 | | 2016-01-20 | 00:00:00 | 8,96 | 8,97 | 8,74 | 8,84 | 27.166.300 | | 2016-01-25 | 00:00:00 | 9,50 | 9,59 | 9,36 | 9,42 | 33.701.500 | | 2016-01-26 | 00:00:00 | 9,20 | 9,50 | 9,16 | 9,49 | 33.433.900 | | 2016-01-27 | 00:00:00 | 9,45 | 9,59 | 9,37 | 9,59 | 14.066.000 | | 2016-01-28 | 00:00:00 | 9,57 | 9,69 | 9,28 | 9,35 | 18.558.700 | | 2016-01-29 | 00:00:00 | 9,50 | 9,69 | 9,44 | 9,68 | 24.343.300 | | 2016-02-01 | 00:00:00 | 9,70 | 9,73 | 9,47 | 9,57 | 21.735.600 | | 2016-02-02 | 00:00:00 | 9,57 | 9,64 | 9,26 | 9,31 | 26.837.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
