Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	2.169.450	-0,42%	4,325	4,292	4,348	4,306
20/11/2024	1.913.765	-0,19%	4,336	4,32	4,364	4,325
19/11/2024	2.825.782	0,91%	4,281	4,2715	4,333	4,329
18/11/2024	3.454.787	1,66%	4,23	4,206	4,2965	4,283
15/11/2024	3.190.059	1,35%	4,149	4,141	4,243	4,213
14/11/2024	4.543.702	1,47%	4,107	4,067	4,16	4,148
13/11/2024	4.290.895	-0,50%	4,094	4,078	4,107	4,079
12/11/2024	3.935.829	-1,75%	4,1585	4,095	4,1585	4,096
11/11/2024	2.809.825	-0,90%	4,23	4,161	4,231	4,169
08/11/2024	4.304.896	0,14%	4,177	4,164	4,218	4,207
07/11/2024	8.215.559	-1,80%	4,28	4,139	4,312	4,196
06/11/2024	5.323.752	-0,90%	4,313	4,253	4,337	4,273
05/11/2024	2.383.490	-0,15%	4,32	4,311	4,357	4,32
04/11/2024	1.639.080	-0,30%	4,33	4,325	4,356	4,3265
01/11/2024	2.526.203	0,78%	4,301	4,301	4,347	4,3395
31/10/2024	3.101.332	-0,38%	4,319	4,278	4,319	4,314
30/10/2024	2.905.178	-0,37%	4,334	4,281	4,347	4,34
29/10/2024	2.021.067	-0,14%	4,369	4,341	4,379	4,356
28/10/2024	1.280.905	0,76%	4,344	4,332	4,3635	4,362
25/10/2024	1.653.659	-0,39%	4,355	4,322	4,362	4,329
24/10/2024	3.771.561	0,09%	4,356	4,346	4,401	4,351
23/10/2024	2.299.531	-0,54%	4,371	4,335	4,379	4,347
22/10/2024	2.205.400	-0,78%	4,4245	4,339	4,4245	4,3705
21/10/2024	1.736.076	-0,45%	4,424	4,405	4,453	4,413
18/10/2024	3.578.899	-1,69%	4,48	4,409	4,48	4,433
17/10/2024	3.011.678	-0,77%	4,536	4,507	4,551	4,497
16/10/2024	4.830.057	2,33%	4,421	4,421	4,544	4,533
15/10/2024	3.452.053	0,36%	4,422	4,377	4,447	4,43
14/10/2024	1.993.557	0,43%	4,394	4,386	4,425	4,41
11/10/2024	2.412.752	-0,81%	4,411	4,381	4,419	4,391
10/10/2024	2.196.160	-0,09%	4,436	4,399	4,455	4,427
09/10/2024	1.538.101	0,24%	4,404	4,393	4,436	4,431
08/10/2024	2.575.731	1,11%	4,355	4,35	4,422	4,4205
07/10/2024	2.215.783	0,48%	4,351	4,321	4,393	4,372
04/10/2024	2.973.355	1,10%	4,325	4,321	4,3985	4,351
03/10/2024	3.620.031	-0,93%	4,334	4,261	4,35	4,3035
02/10/2024	2.982.631	-1,08%	4,363	4,326	4,376	4,345
01/10/2024	2.442.715	-0,23%	4,417	4,378	4,419	4,393
30/09/2024	3.017.864	-0,97%	4,421	4,3945	4,445	4,396
27/09/2024	2.443.984	0,20%	4,403	4,399	4,442	4,427
26/09/2024	2.926.566	-0,23%	4,442	4,384	4,444	4,418
25/09/2024	2.068.623	0,23%	4,413	4,403	4,435	4,433
24/09/2024	4.257.350	1,01%	4,386	4,375	4,428	4,424
23/09/2024	2.279.168	1,03%	4,33	4,324	4,381	4,38
20/09/2024	3.903.089	-0,46%	4,321	4,315	4,35	4,323
19/09/2024	5.625.600	-0,94%	4,3985	4,307	4,423	4,343
18/09/2024	11.436.740	1,27%	4,343	4,339	4,396	4,396
17/09/2024	12.497.465	0,79%	4,312	4,31	4,378	4,341
16/09/2024	8.635.275	1,60%	4,234	4,22	4,311	4,307
13/09/2024	9.474.524	0,59%	4,221	4,212	4,261	4,239
12/09/2024	4.184.996	0,07%	4,219	4,186	4,23	4,214
11/09/2024	8.154.160	0,79%	4,169	4,168	4,211	4,211
10/09/2024	5.572.675	-0,64%	4,192	4,165	4,21	4,178
09/09/2024	4.953.392	-0,19%	4,22	4,186	4,225	4,205
06/09/2024	6.963.225	-0,43%	4,221	4,189	4,233	4,213
05/09/2024	8.405.017	0,79%	4,183	4,173	4,249	4,231
04/09/2024	8.960.588	0,58%	4,16	4,146	4,198	4,198
03/09/2024	6.891.931	0,43%	4,16	4,138	4,174	4,174
02/09/2024	9.775.045	1,51%	4,092	4,083	4,167	4,156
30/08/2024	49.585.351	0,42%	4,083	4,082	4,111	4,094
29/08/2024	5.946.625	-0,03%	4,078	4,065	4,105	4,077
28/08/2024	5.800.286	-0,54%	4,094	4,045	4,101	4,078
27/08/2024	6.472.757	0,32%	4,083	4,073	4,10	4,10
26/08/2024	6.546.861	0,57%	4,054	4,049	4,113	4,087
23/08/2024	4.600.693	0,72%	4,042	4,036	4,07	4,064
22/08/2024	3.659.595	-0,17%	4,047	4,035	4,07	4,035
21/08/2024	7.378.630	-1,08%	4,076	4,025	4,077	4,042
20/08/2024	7.339.079	-1,14%	4,133	4,051	4,136	4,086
19/08/2024	9.653.812	1,23%	4,082	4,078	4,164	4,133
16/08/2024	5.423.458	0,54%	4,058	4,042	4,086	4,083
15/08/2024	5.347.820	0,03%	4,067	4,046	4,094	4,061
14/08/2024	3.902.124	0,62%	4,044	4,03	4,06	4,06
13/08/2024	6.207.253	0,07%	4,025	4,018	4,062	4,035
12/08/2024	4.889.639	0,12%	4,036	4,011	4,055	4,032
09/08/2024	4.126.330	-0,07%	4,03	4,022	4,077	4,027
08/08/2024	4.941.602	0,40%	4,008	3,991	4,046	4,03
07/08/2024	10.297.737	0,45%	4,028	3,941	4,032	4,014
06/08/2024	9.505.795	-1,04%	4,039	3,958	4,039	3,996
05/08/2024	16.156.550	-2,04%	4,04	4,00	4,07	4,038
02/08/2024	10.687.572	-0,65%	4,115	4,059	4,138	4,122
01/08/2024	8.958.484	-0,72%	4,18	4,108	4,208	4,149
31/07/2024	10.762.520	-0,74%	4,19	4,131	4,218	4,179
30/07/2024	10.468.315	1,13%	4,164	4,164	4,215	4,21
29/07/2024	5.111.342	-0,07%	4,167	4,145	4,197	4,163
26/07/2024	8.537.112	-0,17%	4,155	4,122	4,166	4,166
25/07/2024	7.783.371	1,29%	4,11	4,09	4,188	4,173
24/07/2024	4.756.793	0,02%	4,095	4,079	4,12	4,12
23/07/2024	5.493.359	-0,29%	4,116	4,08	4,121	4,119
22/07/2024	8.048.492	0,51%	4,139	4,116	4,164	4,131
19/07/2024	8.558.278	-0,36%	4,114	4,085	4,148	4,11
18/07/2024	11.331.420	2,87%	4,027	4,027	4,136	4,125
17/07/2024	6.874.107	1,37%	3,957	3,948	4,021	4,01
16/07/2024	9.031.670	-0,88%	3,98	3,922	3,988	3,956
15/07/2024	6.948.513	-1,07%	4,029	3,972	4,036	3,991
12/07/2024	4.900.224	-0,22%	4,042	4,019	4,055	4,034
11/07/2024	9.367.696	1,20%	4,022	4,005	4,059	4,043
10/07/2024	8.987.821	1,58%	3,956	3,945	4,022	3,995
09/07/2024	9.355.752	-0,83%	3,956	3,909	3,963	3,933
08/07/2024	10.447.156	-0,40%	3,964	3,946	4,006	3,966
05/07/2024	3.005.454	-0,38%	3,978	3,956	3,999	3,967