(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 25,85 | 26,19 | 24,80 | 25,00 | 13.426.000 | | 2000-01-04 | 00:00:00 | 24,75 | 25,07 | 23,55 | 23,97 | 14.921.000 | | 2000-01-05 | 00:00:00 | 23,01 | 23,48 | 22,69 | 22,85 | 16.442.600 | | 2000-01-06 | 00:00:00 | 22,85 | 22,85 | 22,85 | 22,85 | 0 | | 2000-01-07 | 00:00:00 | 22,90 | 22,94 | 22,52 | 22,89 | 17.396.300 | | 2000-01-10 | 00:00:00 | 23,97 | 23,97 | 23,31 | 23,58 | 11.180.100 | | 2000-01-11 | 00:00:00 | 23,95 | 23,95 | 23,25 | 23,60 | 11.986.600 | | 2000-01-12 | 00:00:00 | 23,32 | 23,89 | 23,04 | 23,05 | 17.869.800 | | 2000-01-13 | 00:00:00 | 24,00 | 26,50 | 23,85 | 24,45 | 38.577.000 | | 2000-01-14 | 00:00:00 | 24,50 | 25,40 | 24,20 | 25,20 | 37.345.200 | | 2000-01-17 | 00:00:00 | 25,90 | 27,21 | 25,70 | 26,65 | 28.334.200 | | 2000-01-18 | 00:00:00 | 27,15 | 27,78 | 26,45 | 26,50 | 27.228.500 | | 2000-01-19 | 00:00:00 | 26,30 | 26,92 | 26,13 | 26,30 | 17.501.300 | | 2000-01-20 | 00:00:00 | 26,20 | 26,47 | 25,56 | 25,64 | 18.027.000 | | 2000-01-21 | 00:00:00 | 25,19 | 25,63 | 24,90 | 25,24 | 17.878.100 | | 2000-01-24 | 00:00:00 | 25,20 | 25,73 | 24,85 | 25,10 | 14.852.900 | | 2000-01-25 | 00:00:00 | 24,69 | 24,89 | 24,25 | 24,39 | 15.787.700 | | 2000-01-26 | 00:00:00 | 24,65 | 25,19 | 24,48 | 25,19 | 20.303.500 | | 2000-01-27 | 00:00:00 | 25,65 | 27,04 | 25,42 | 26,49 | 25.153.800 | | 2000-01-28 | 00:00:00 | 26,80 | 27,00 | 25,95 | 26,35 | 18.251.500 | | 2000-01-31 | 00:00:00 | 25,90 | 26,39 | 25,50 | 25,90 | 16.885.500 | | 2000-02-01 | 00:00:00 | 26,01 | 27,05 | 25,91 | 26,87 | 19.767.200 | | 2000-02-02 | 00:00:00 | 26,90 | 28,14 | 26,68 | 27,77 | 21.362.700 | | 2000-02-03 | 00:00:00 | 27,99 | 28,95 | 27,81 | 28,85 | 20.117.600 | | 2000-02-04 | 00:00:00 | 29,00 | 29,95 | 28,99 | 29,20 | 17.449.800 | | 2000-02-07 | 00:00:00 | 29,24 | 29,80 | 28,61 | 28,61 | 16.124.300 | | 2000-02-08 | 00:00:00 | 28,95 | 29,84 | 28,80 | 29,35 | 13.821.600 | | 2000-02-09 | 00:00:00 | 29,55 | 31,69 | 29,52 | 30,70 | 22.069.200 | | 2000-02-10 | 00:00:00 | 30,20 | 31,48 | 30,15 | 30,66 | 21.976.100 | | 2000-02-11 | 00:00:00 | 31,31 | 31,94 | 31,06 | 31,94 | 16.628.500 | | 2000-02-14 | 00:00:00 | 32,05 | 32,40 | 31,26 | 31,51 | 16.259.600 | | 2000-02-15 | 00:00:00 | 31,40 | 31,51 | 30,21 | 30,25 | 14.909.600 | | 2000-02-16 | 00:00:00 | 30,50 | 30,69 | 29,15 | 29,70 | 26.210.000 | | 2000-02-17 | 00:00:00 | 29,70 | 30,14 | 28,80 | 29,45 | 12.831.400 | | 2000-02-18 | 00:00:00 | 29,50 | 30,07 | 29,40 | 29,57 | 14.261.300 | | 2000-02-21 | 00:00:00 | 28,80 | 29,18 | 28,53 | 28,78 | 9.695.700 | | 2000-02-22 | 00:00:00 | 28,60 | 29,32 | 27,95 | 28,10 | 18.045.000 | | 2000-02-23 | 00:00:00 | 28,35 | 28,86 | 28,18 | 28,38 | 21.087.000 | | 2000-02-24 | 00:00:00 | 28,80 | 29,95 | 28,74 | 29,13 | 17.197.400 | | 2000-02-25 | 00:00:00 | 29,55 | 29,88 | 29,37 | 29,77 | 12.264.000 | | 2000-02-28 | 00:00:00 | 29,60 | 29,88 | 29,20 | 29,35 | 10.492.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
