Telefonica SA (TEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/10/2026 |
3 813 168 |
-0,34%
|
3,26
|
3,202
|
3,271
|
3,225
|
| 13/10/2026 |
2 808 513 |
1,32%
|
3,2415
|
3,2095
|
3,284
|
3,236
|
| 12/10/2026 |
3 889 164 |
-1,53%
|
3,262
|
3,201
|
3,269
|
3,2095
|
| 09/10/2026 |
6 367 959 |
-4,77%
|
3,35
|
3,252
|
3,415
|
3,2595
|
| 08/10/2026 |
3 239 818 |
-0,70%
|
3,418
|
3,409
|
3,4435
|
3,415
|
| 07/10/2026 |
4 718 650 |
1,30%
|
3,395
|
3,3795
|
3,442
|
3,433
|
| 06/10/2026 |
4 147 547 |
-1,43%
|
3,4295
|
3,375
|
3,465
|
3,382
|
| 05/10/2026 |
5 213 790 |
3,38%
|
3,345
|
3,314
|
3,438
|
3,424
|
| 02/10/2026 |
3 875 290 |
1,25%
|
3,2765
|
3,27
|
3,328
|
3,314
|
| 01/10/2026 |
4 569 515 |
-1,99%
|
3,27
|
3,265
|
3,3455
|
3,273
|
| 30/09/2026 |
2 311 647 |
-1,48%
|
3,379
|
3,338
|
3,388
|
3,3455
|
| 29/09/2026 |
4 088 196 |
-1,02%
|
3,407
|
3,362
|
3,423
|
3,388
|
| 28/09/2026 |
3 581 568 |
-0,64%
|
3,472
|
3,418
|
3,4815
|
3,423
|
| 25/09/2026 |
3 047 123 |
2,16%
|
3,366
|
3,361
|
3,448
|
3,445
|
| 24/09/2026 |
5 516 100 |
-0,72%
|
3,4025
|
3,367
|
3,416
|
3,375
|
| 23/09/2026 |
5 765 817 |
-3,06%
|
3,478
|
3,3665
|
3,501
|
3,3915
|
| 22/09/2026 |
3 878 778 |
-3,03%
|
3,59
|
3,474
|
3,596
|
3,499
|
| 21/09/2026 |
4 710 980 |
0,28%
|
3,5645
|
3,547
|
3,597
|
3,5825
|
| 18/09/2026 |
8 480 225 |
-4,80%
|
3,725
|
3,541
|
3,753
|
3,565
|
| 17/09/2026 |
7 665 480 |
1,19%
|
3,70
|
3,6995
|
3,764
|
3,753
|
| 16/09/2026 |
5 524 944 |
0,71%
|
3,677
|
3,642
|
3,708
|
3,708
|
| 15/09/2026 |
3 311 564 |
-0,05%
|
3,667
|
3,632
|
3,69
|
3,682
|
| 14/09/2026 |
6 249 721 |
0,56%
|
3,646
|
3,633
|
3,696
|
3,69
|
| 11/09/2026 |
3 849 474 |
1,05%
|
3,615
|
3,615
|
3,6715
|
3,6535
|
| 10/09/2026 |
2 521 651 |
1,12%
|
3,612
|
3,585
|
3,637
|
3,615
|
| 09/09/2026 |
3 132 774 |
-1,43%
|
3,613
|
3,569
|
3,639
|
3,585
|
| 08/09/2026 |
5 087 251 |
0,32%
|
3,613
|
3,60
|
3,6345
|
3,625
|
| 07/09/2026 |
1 955 335 |
-1,75%
|
3,651
|
3,609
|
3,678
|
3,6135
|
| 04/09/2026 |
2 265 721 |
-0,35%
|
3,6795
|
3,642
|
3,694
|
3,678
|
| 03/09/2026 |
5 861 792 |
0,44%
|
3,664
|
3,6505
|
3,707
|
3,694
|
| 02/09/2026 |
2 327 645 |
0,83%
|
3,635
|
3,60
|
3,664
|
3,663
|
| 01/09/2026 |
2 322 811 |
-1,29%
|
3,65
|
3,597
|
3,685
|
3,625
|
| 31/08/2026 |
1 946 864 |
0,72%
|
3,6325
|
3,625
|
3,674
|
3,6725
|
| 28/08/2026 |
1 516 412 |
0,85%
|
3,615
|
3,585
|
3,629
|
3,625
|
| 27/08/2026 |
3 382 232 |
-0,44%
|
3,602
|
3,56
|
3,613
|
3,5945
|
| 26/08/2026 |
2 231 692 |
-1,90%
|
3,6755
|
3,612
|
3,683
|
3,613
|
| 25/08/2026 |
2 159 133 |
0,93%
|
3,644
|
3,641
|
3,687
|
3,683
|
| 24/08/2026 |
2 454 955 |
0,62%
|
3,637
|
3,6265
|
3,663
|
3,65
|
| 21/08/2026 |
1 863 358 |
-1,33%
|
3,681
|
3,6225
|
3,681
|
3,6265
|
| 20/08/2026 |
2 166 148 |
-0,85%
|
3,696
|
3,667
|
3,6985
|
3,6755
|
| 19/08/2026 |
3 401 530 |
0,18%
|
3,6795
|
3,6545
|
3,701
|
3,6985
|
| 18/08/2026 |
3 892 017 |
0,44%
|
3,675
|
3,664
|
3,71
|
3,692
|
| 17/08/2026 |
1 861 527 |
-0,75%
|
3,673
|
3,647
|
3,6935
|
3,664
|
| 14/08/2026 |
2 775 746 |
0,56%
|
3,673
|
3,667
|
3,6995
|
3,6935
|
| 13/08/2026 |
2 846 694 |
0,91%
|
3,642
|
3,636
|
3,681
|
3,673
|
| 12/08/2026 |
2 672 027 |
-0,93%
|
3,673
|
3,631
|
3,685
|
3,636
|
| 11/08/2026 |
4 048 420 |
1,03%
|
3,643
|
3,628
|
3,6845
|
3,677
|
| 10/08/2026 |
4 144 748 |
-0,71%
|
3,665
|
3,614
|
3,6685
|
3,6395
|
| 07/08/2026 |
3 531 380 |
-0,85%
|
3,696
|
3,6265
|
3,703
|
3,6655
|
| 06/08/2026 |
5 588 694 |
2,37%
|
3,636
|
3,6105
|
3,719
|
3,697
|
| 05/08/2026 |
2 716 860 |
-1,35%
|
3,662
|
3,593
|
3,675
|
3,6105
|
| 04/08/2026 |
2 613 391 |
-0,30%
|
3,642
|
3,6375
|
3,687
|
3,6635
|
| 03/08/2026 |
3 533 626 |
2,18%
|
3,585
|
3,572
|
3,688
|
3,666
|
| 31/07/2026 |
3 299 370 |
-0,21%
|
3,603
|
3,555
|
3,6185
|
3,586
|
| 30/07/2026 |
4 112 746 |
-1,48%
|
3,643
|
3,578
|
3,667
|
3,5935
|
| 29/07/2026 |
7 350 789 |
-2,22%
|
3,722
|
3,6075
|
3,759
|
3,656
|
| 28/07/2026 |
9 287 013 |
1,58%
|
3,683
|
3,668
|
3,7725
|
3,748
|
| 27/07/2026 |
3 634 383 |
1,80%
|
3,619
|
3,585
|
3,677
|
3,668
|
| 24/07/2026 |
3 404 183 |
0,11%
|
3,5865
|
3,56
|
3,599
|
3,5925
|
| 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
|
