Telefonica SA (TEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
3.404.183 |
0,11%
|
3,5865
|
3,56
|
3,599
|
3,598
|
| 23/07/2026 |
6.819.527 |
-0,44%
|
3,6085
|
3,589
|
3,692
|
3,594
|
| 22/07/2026 |
4.211.448 |
2,27%
|
3,56
|
3,538
|
3,625
|
3,609
|
| 21/07/2026 |
3.559.330 |
-0,95%
|
3,586
|
3,519
|
3,587
|
3,5415
|
| 20/07/2026 |
3.447.370 |
-1,05%
|
3,603
|
3,5665
|
3,625
|
3,587
|
| 17/07/2026 |
5.853.043 |
0,56%
|
3,604
|
3,604
|
3,6725
|
3,625
|
| 16/07/2026 |
3.006.381 |
0,34%
|
3,577
|
3,542
|
3,599
|
3,598
|
| 15/07/2026 |
3.808.027 |
-1,12%
|
3,587
|
3,546
|
3,6255
|
3,585
|
| 14/07/2026 |
6.101.999 |
-0,10%
|
3,613
|
3,597
|
3,6435
|
3,6255
|
| 13/07/2026 |
3.827.328 |
2,68%
|
3,539
|
3,5215
|
3,632
|
3,6185
|
| 10/07/2026 |
3.823.111 |
1,32%
|
3,4835
|
3,4755
|
3,5415
|
3,5215
|
| 09/07/2026 |
2.241.766 |
-0,77%
|
3,50
|
3,46
|
3,503
|
3,4755
|
| 08/07/2026 |
2.696.370 |
-1,09%
|
3,528
|
3,495
|
3,5485
|
3,503
|
| 07/07/2026 |
4.138.205 |
1,29%
|
3,491
|
3,491
|
3,5835
|
3,5485
|
| 06/07/2026 |
2.735.126 |
-2,25%
|
3,549
|
3,482
|
3,562
|
3,495
|
| 03/07/2026 |
1.854.353 |
0,31%
|
3,533
|
3,525
|
3,566
|
3,562
|
| 02/07/2026 |
2.870.257 |
2,45%
|
3,468
|
3,464
|
3,553
|
3,539
|
| 01/07/2026 |
3.825.467 |
-1,69%
|
3,52
|
3,441
|
3,5365
|
3,464
|
| 30/06/2026 |
3.291.845 |
-2,17%
|
3,5945
|
3,502
|
3,5945
|
3,5145
|
| 29/06/2026 |
4.732.228 |
-1,63%
|
3,652
|
3,5675
|
3,652
|
3,594
|
| 26/06/2026 |
4.287.317 |
-0,63%
|
3,683
|
3,638
|
3,715
|
3,6495
|
| 25/06/2026 |
3.319.673 |
-0,39%
|
3,671
|
3,628
|
3,6885
|
3,674
|
| 24/06/2026 |
3.321.918 |
-0,73%
|
3,692
|
3,662
|
3,717
|
3,6885
|
| 23/06/2026 |
4.716.123 |
2,26%
|
3,595
|
3,575
|
3,71
|
3,706
|
| 19/06/2026 |
3.725.120 |
-0,14%
|
3,697
|
3,6085
|
3,707
|
3,6085
|
| 18/06/2026 |
3.081.488 |
-0,31%
|
3,735
|
3,677
|
3,735
|
3,698
|
| 17/06/2026 |
3.945.174 |
-0,13%
|
3,7175
|
3,684
|
3,737
|
3,7205
|
| 16/06/2026 |
3.255.592 |
-4,52%
|
3,764
|
3,724
|
3,92
|
3,737
|
| 15/06/2026 |
4.035.554 |
-1,01%
|
3,977
|
3,903
|
3,983
|
3,92
|
| 12/06/2026 |
6.483.324 |
0,72%
|
3,935
|
3,9045
|
3,953
|
3,945
|
| 11/06/2026 |
6.449.464 |
-0,41%
|
3,936
|
3,899
|
3,969
|
3,917
|
| 10/06/2026 |
6.497.195 |
1,50%
|
3,882
|
3,869
|
3,938
|
3,931
|
| 09/06/2026 |
5.363.618 |
-0,48%
|
3,883
|
3,847
|
3,929
|
3,88
|
| 08/06/2026 |
2.961.313 |
0,03%
|
3,887
|
3,861
|
3,908
|
3,8985
|
| 05/06/2026 |
3.578.563 |
-0,59%
|
3,911
|
3,875
|
3,9495
|
3,884
|
| 04/06/2026 |
3.074.242 |
-0,61%
|
3,921
|
3,9025
|
3,973
|
3,905
|
| 03/06/2026 |
2.704.086 |
-0,88%
|
3,976
|
3,928
|
3,997
|
3,937
|
| 02/06/2026 |
2.805.158 |
-0,18%
|
3,99
|
3,959
|
4,031
|
3,974
|
| 01/06/2026 |
3.181.952 |
1,07%
|
3,947
|
3,917
|
3,988
|
3,98
|
| 29/05/2026 |
3.520.836 |
-0,51%
|
3,9745
|
3,935
|
4,005
|
3,944
|
| 28/05/2026 |
3.502.285 |
-1,19%
|
4,012
|
3,945
|
4,017
|
3,958
|
| 27/05/2026 |
3.627.851 |
0,45%
|
3,9855
|
3,97
|
4,011
|
4,0085
|
| 26/05/2026 |
4.351.713 |
-1,38%
|
4,05
|
3,98
|
4,052
|
3,993
|
| 25/05/2026 |
1.938.306 |
-0,87%
|
4,08
|
4,045
|
4,0875
|
4,052
|
| 22/05/2026 |
3.396.822 |
0,25%
|
4,069
|
4,059
|
4,112
|
4,0875
|
| 21/05/2026 |
3.448.402 |
-0,78%
|
4,077
|
4,052
|
4,096
|
4,059
|
| 20/05/2026 |
3.204.252 |
-0,83%
|
4,0935
|
4,054
|
4,112
|
4,084
|
| 19/05/2026 |
3.838.288 |
1,48%
|
4,059
|
4,044
|
4,122
|
4,112
|
| 18/05/2026 |
5.126.815 |
2,28%
|
3,937
|
3,8975
|
4,0485
|
4,044
|
| 15/05/2026 |
9.110.817 |
-3,31%
|
4,056
|
3,927
|
4,079
|
3,945
|
| 14/05/2026 |
17.762.291 |
5,24%
|
3,949
|
3,837
|
4,09
|
4,079
|
| 13/05/2026 |
4.204.317 |
-0,27%
|
3,841
|
3,817
|
3,886
|
3,837
|
| 12/05/2026 |
4.215.405 |
-1,15%
|
3,857
|
3,815
|
3,897
|
3,8275
|
| 11/05/2026 |
3.394.457 |
0,22%
|
3,88
|
3,861
|
3,924
|
3,8825
|
| 08/05/2026 |
2.830.075 |
1,02%
|
3,849
|
3,826
|
3,877
|
3,874
|
| 07/05/2026 |
2.839.133 |
-1,43%
|
3,91
|
3,836
|
3,926
|
3,838
|
| 06/05/2026 |
4.517.118 |
1,11%
|
3,904
|
3,8465
|
3,938
|
3,926
|
| 05/05/2026 |
4.857.644 |
0,94%
|
3,841
|
3,825
|
3,913
|
3,87
|
| 04/05/2026 |
3.379.301 |
-1,32%
|
3,888
|
3,782
|
3,888
|
3,825
|
| 30/04/2026 |
4.976.700 |
1,47%
|
3,803
|
3,773
|
3,884
|
3,877
|
| 29/04/2026 |
3.473.984 |
-0,16%
|
3,814
|
3,7725
|
3,824
|
3,802
|
| 28/04/2026 |
2.540.019 |
0,34%
|
3,8265
|
3,7845
|
3,836
|
3,809
|
| 27/04/2026 |
1.948.153 |
-1,88%
|
3,86
|
3,797
|
3,868
|
3,797
|
| 24/04/2026 |
3.112.175 |
-0,28%
|
3,862
|
3,862
|
3,92
|
3,886
|
| 23/04/2026 |
6.494.595 |
3,32%
|
3,79
|
3,763
|
3,8995
|
3,897
|
| 22/04/2026 |
6.819.703 |
-3,39%
|
3,896
|
3,741
|
3,944
|
3,763
|
| 21/04/2026 |
4.152.198 |
0,79%
|
3,894
|
3,8775
|
3,946
|
3,9095
|
| 20/04/2026 |
4.270.804 |
0,35%
|
3,853
|
3,852
|
3,902
|
3,8775
|
| 17/04/2026 |
3.699.748 |
0,46%
|
3,873
|
3,836
|
3,897
|
3,8685
|
| 16/04/2026 |
3.318.779 |
0,78%
|
3,822
|
3,791
|
3,8575
|
3,8495
|
| 15/04/2026 |
4.306.112 |
0,74%
|
3,8105
|
3,777
|
3,856
|
3,825
|
| 14/04/2026 |
4.611.033 |
0,48%
|
3,798
|
3,769
|
3,818
|
3,803
|
| 13/04/2026 |
4.655.481 |
-1,42%
|
3,823
|
3,777
|
3,8405
|
3,789
|
| 10/04/2026 |
4.553.484 |
0,09%
|
3,843
|
3,784
|
3,846
|
3,8405
|
| 09/04/2026 |
4.711.216 |
-1,55%
|
3,895
|
3,831
|
3,9115
|
3,8395
|
| 08/04/2026 |
6.270.636 |
0,44%
|
3,976
|
3,8515
|
3,976
|
3,9025
|
| 07/04/2026 |
5.349.599 |
0,81%
|
3,824
|
3,824
|
3,9615
|
3,883
|
| 02/04/2026 |
4.012.350 |
1,02%
|
3,809
|
3,776
|
3,854
|
3,852
|
| 01/04/2026 |
6.441.680 |
0,34%
|
3,827
|
3,793
|
3,856
|
3,815
|
| 31/03/2026 |
4.806.638 |
0,99%
|
3,7735
|
3,758
|
3,8355
|
3,793
|
| 30/03/2026 |
3.982.130 |
2,28%
|
3,681
|
3,673
|
3,766
|
3,758
|
| 27/03/2026 |
3.182.863 |
0,16%
|
3,675
|
3,629
|
3,696
|
3,682
|
| 26/03/2026 |
5.256.421 |
-1,48%
|
3,706
|
3,642
|
3,744
|
3,666
|
| 25/03/2026 |
5.903.860 |
1,26%
|
3,6845
|
3,6575
|
3,724
|
3,721
|
| 24/03/2026 |
5.464.602 |
1,40%
|
3,566
|
3,55
|
3,6775
|
3,6775
|
| 23/03/2026 |
5.656.201 |
-0,50%
|
3,523
|
3,479
|
3,599
|
3,564
|
| 20/03/2026 |
5.179.420 |
-1,70%
|
3,632
|
3,564
|
3,671
|
3,582
|
| 19/03/2026 |
7.530.001 |
-1,00%
|
3,636
|
3,6025
|
3,674
|
3,64
|
| 18/03/2026 |
4.209.612 |
1,31%
|
3,606
|
3,5875
|
3,67
|
3,6685
|
| 17/03/2026 |
3.745.979 |
1,37%
|
3,556
|
3,556
|
3,635
|
3,621
|
| 16/03/2026 |
4.112.338 |
-0,74%
|
3,58
|
3,54
|
3,603
|
3,574
|
| 13/03/2026 |
5.851.982 |
1,50%
|
3,526
|
3,49
|
3,631
|
3,5905
|
| 12/03/2026 |
3.639.288 |
0,87%
|
3,52
|
3,475
|
3,549
|
3,5375
|
| 11/03/2026 |
7.680.719 |
-2,88%
|
3,597
|
3,504
|
3,618
|
3,507
|
| 10/03/2026 |
4.010.725 |
0,89%
|
3,603
|
3,583
|
3,649
|
3,618
|
| 09/03/2026 |
4.563.103 |
-2,32%
|
3,604
|
3,533
|
3,668
|
3,583
|
| 06/03/2026 |
6.582.049 |
2,80%
|
3,5755
|
3,568
|
3,668
|
3,668
|
| 05/03/2026 |
6.855.004 |
-0,86%
|
3,599
|
3,551
|
3,6475
|
3,568
|
| 04/03/2026 |
5.431.053 |
0,78%
|
3,535
|
3,5325
|
3,615
|
3,599
|
| 03/03/2026 |
8.989.207 |
-4,07%
|
3,71
|
3,536
|
3,7225
|
3,571
|
