Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,94%	3,985	3,945	4,003	3,96
28/06/2024	4.163.424	-0,94%	3,985	3,945	4,003	3,96
27/06/2024	2.115.699	-0,49%	4,0115	3,992	4,0195	3,9975
26/06/2024	3.619.251	-0,05%	4,048	3,999	4,0635	4,018
25/06/2024	2.866.761	-2,42%	4,112	4,017	4,117	4,02
24/06/2024	2.757.056	0,91%	4,07	4,042	4,128	4,109
21/06/2024	4.388.474	0,79%	4,047	4,01	4,076	4,072
20/06/2024	2.072.521	1,15%	4,00	3,9885	4,058	4,04
19/06/2024	1.592.110	-0,13%	4,011	3,978	4,012	3,994
18/06/2024	4.011.101	-3,57%	4,006	3,953	4,022	3,999
17/06/2024	4.286.731	1,32%	4,143	4,124	4,169	4,147
14/06/2024	5.690.957	-0,58%	4,101	4,058	4,121	4,11
13/06/2024	8.998.631	-2,72%	4,184	4,122	4,195	4,134
12/06/2024	3.765.241	-0,53%	4,287	4,233	4,287	4,2495
11/06/2024	5.313.219	-1,34%	4,332	4,2325	4,332	4,278
10/06/2024	3.121.746	-0,69%	4,376	4,317	4,3875	4,336
07/06/2024	2.530.895	-0,64%	4,405	4,363	4,409	4,378
06/06/2024	2.482.954	0,33%	4,397	4,384	4,429	4,416
05/06/2024	3.862.346	-1,10%	4,4625	4,391	4,479	4,399
04/06/2024	10.414.323	1,88%	4,363	4,362	4,458	4,448
03/06/2024	4.830.230	1,63%	4,305	4,298	4,376	4,363
31/05/2024	3.019.582	0,87%	4,266	4,255	4,295	4,293
30/05/2024	3.492.699	1,79%	4,186	4,183	4,266	4,26
29/05/2024	3.170.745	-0,69%	4,199	4,185	4,237	4,182
28/05/2024	3.698.275	0,43%	4,187	4,174	4,214	4,211
27/05/2024	756.633	0,97%	4,164	4,143	4,196	4,187
24/05/2024	1.608.255	-0,43%	4,166	4,128	4,166	4,147
23/05/2024	2.155.569	-0,89%	4,193	4,1605	4,204	4,165
22/05/2024	2.446.107	-0,88%	4,24	4,179	4,241	4,2025
21/05/2024	7.319.806	1,27%	4,218	4,206	4,258	4,234
20/05/2024	3.587.166	1,19%	4,145	4,137	4,194	4,181
17/05/2024	4.525.222	0,24%	4,13	4,10	4,145	4,132
16/05/2024	6.195.780	-0,77%	4,15	4,102	4,156	4,126
15/05/2024	8.301.634	0,56%	4,142	4,13	4,209	4,152
14/05/2024	11.594.022	-0,15%	4,13	4,07	4,146	4,129
13/05/2024	3.929.953	0,71%	4,11	4,106	4,136	4,139
10/05/2024	12.691.762	-1,30%	4,158	4,097	4,179	4,11
09/05/2024	9.193.336	-0,74%	4,131	4,12	4,23	4,164
08/05/2024	9.226.542	-2,33%	4,262	4,1865	4,273	4,188
07/05/2024	6.216.937	-0,09%	4,286	4,278	4,307	4,282
06/05/2024	2.663.114	0,54%	4,258	4,254	4,299	4,286
03/05/2024	6.735.207	0,85%	4,231	4,228	4,279	4,263
02/05/2024	5.659.675	0,72%	4,185	4,185	4,241	4,227
01/05/2024	15.946.754	0,00%	4,25	4,19	4,266	4,206
30/04/2024	15.946.754	-0,61%	4,25	4,19	4,266	4,206
29/04/2024	6.582.820	0,59%	4,215	4,213	4,26	4,257
26/04/2024	5.351.119	2,00%	4,16	4,155	4,24	4,232
25/04/2024	6.078.815	0,73%	4,118	4,109	4,152	4,149
24/04/2024	6.613.092	-0,63%	4,145	4,105	4,163	4,118
23/04/2024	5.962.691	0,98%	4,102	4,094	4,167	4,14
22/04/2024	7.944.285	2,71%	4,033	4,03	4,1055	4,10
19/04/2024	4.674.489	0,66%	3,955	3,935	4,009	3,992
18/04/2024	4.285.220	0,87%	3,919	3,919	3,967	3,959
17/04/2024	5.646.559	0,73%	3,876	3,849	3,925	3,913
16/04/2024	6.716.098	-0,72%	3,90	3,8605	3,922	3,884
15/04/2024	5.272.148	-0,91%	3,942	3,912	3,96	3,923
12/04/2024	4.077.095	0,64%	3,947	3,938	3,969	3,959
11/04/2024	3.748.629	-0,19%	3,9585	3,903	3,964	3,934
10/04/2024	7.091.359	-0,73%	3,991	3,909	3,992	3,94
09/04/2024	4.549.442	-0,24%	3,99	3,963	4,001	3,969
08/04/2024	4.676.427	0,11%	3,981	3,953	3,984	3,9785
05/04/2024	8.025.709	-2,22%	4,0275	3,958	4,031	3,974
04/04/2024	6.878.102	0,42%	4,046	4,046	4,094	4,064
03/04/2024	4.533.565	-0,61%	4,065	4,033	4,099	4,047
02/04/2024	6.476.427	-0,56%	4,092	4,061	4,121	4,068
01/04/2024	0	0,14%	4,098	4,086	4,127	4,091
28/03/2024	6.133.792	0,14%	4,098	4,086	4,127	4,091
27/03/2024	7.944.435	0,43%	4,081	4,07	4,112	4,0855
26/03/2024	10.482.919	1,69%	3,995	3,989	4,092	4,063
25/03/2024	3.217.778	0,53%	3,97	3,967	3,997	3,99
22/03/2024	7.285.128	0,00%	3,969	3,967	4,015	3,969
21/03/2024	6.048.665	0,92%	3,93	3,93	3,979	3,955
20/03/2024	3.667.493	0,15%	3,90	3,898	3,922	3,919
19/03/2024	4.935.176	-0,10%	3,91	3,892	3,924	3,901
18/03/2024	3.859.934	-0,84%	3,925	3,891	3,932	3,905
15/03/2024	6.600.145	1,92%	3,877	3,877	3,946	3,938
14/03/2024	4.220.595	-0,44%	3,897	3,8535	3,916	3,87
13/03/2024	6.679.373	0,26%	3,878	3,867	3,905	3,887
12/03/2024	4.529.972	-0,04%	3,88	3,874	3,904	3,877
11/03/2024	3.532.789	0,92%	3,848	3,847	3,891	3,8785
08/03/2024	5.260.731	-0,16%	3,836	3,824	3,856	3,843
07/03/2024	3.808.632	0,05%	3,831	3,829	3,881	3,849
06/03/2024	4.724.456	0,26%	3,836	3,836	3,887	3,841
05/03/2024	4.151.290	0,16%	3,816	3,803	3,838	3,831
04/03/2024	4.301.018	0,13%	3,816	3,811	3,839	3,825
01/03/2024	3.599.547	0,49%	3,781	3,775	3,843	3,82
29/02/2024	4.728.764	-0,74%	3,8295	3,79	3,839	3,8015
28/02/2024	7.026.923	0,42%	3,817	3,815	3,874	3,828
27/02/2024	3.377.050	0,85%	3,757	3,749	3,815	3,812
26/02/2024	2.806.349	0,19%	3,761	3,748	3,794	3,78
23/02/2024	3.793.696	0,64%	3,744	3,71	3,7755	3,773
22/02/2024	7.270.588	1,90%	3,7105	3,679	3,7915	3,749
21/02/2024	5.193.321	0,16%	3,665	3,656	3,70	3,679
20/02/2024	4.246.232	1,19%	3,6295	3,627	3,678	3,673
19/02/2024	3.615.601	2,14%	3,577	3,577	3,636	3,63
16/02/2024	6.175.791	-1,58%	3,62	3,5425	3,62	3,561
15/02/2024	3.315.218	1,17%	3,574	3,573	3,63	3,618
14/02/2024	3.704.211	-0,17%	3,592	3,563	3,61	3,576
13/02/2024	3.279.153	-0,06%	3,59	3,58	3,639	3,582
12/02/2024	2.017.352	0,72%	3,567	3,561	3,588	3,586