Telefonica SA (TEF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
6.590.944 |
-3,37%
|
3,762
|
3,704
|
3,8525
|
3,7225
|
| 27/02/2026 |
15.655.675 |
5,71%
|
3,626
|
3,622
|
3,864
|
3,8525
|
| 26/02/2026 |
5.923.302 |
-0,82%
|
3,70
|
3,608
|
3,732
|
3,642
|
| 25/02/2026 |
9.649.147 |
1,20%
|
3,641
|
3,636
|
3,738
|
3,679
|
| 24/02/2026 |
8.813.713 |
-0,06%
|
3,60
|
3,598
|
3,75
|
3,6405
|
| 23/02/2026 |
5.618.710 |
2,47%
|
3,592
|
3,561
|
3,664
|
3,654
|
| 20/02/2026 |
3.414.321 |
-0,74%
|
3,598
|
3,552
|
3,605
|
3,561
|
| 19/02/2026 |
4.209.833 |
0,69%
|
3,573
|
3,554
|
3,613
|
3,5875
|
| 18/02/2026 |
5.256.353 |
-2,71%
|
3,668
|
3,564
|
3,677
|
3,5695
|
| 17/02/2026 |
3.568.117 |
-0,65%
|
3,6945
|
3,651
|
3,729
|
3,669
|
| 16/02/2026 |
2.084.659 |
0,19%
|
3,673
|
3,644
|
3,692
|
3,687
|
| 13/02/2026 |
4.650.865 |
-1,26%
|
3,723
|
3,652
|
3,723
|
3,68
|
| 12/02/2026 |
3.139.123 |
1,37%
|
3,653
|
3,5985
|
3,72
|
3,718
|
| 11/02/2026 |
4.031.855 |
0,78%
|
3,622
|
3,587
|
3,675
|
3,656
|
| 10/02/2026 |
2.960.406 |
0,11%
|
3,621
|
3,599
|
3,648
|
3,612
|
| 09/02/2026 |
3.895.312 |
-0,19%
|
3,601
|
3,542
|
3,621
|
3,601
|
| 06/02/2026 |
4.990.102 |
-0,21%
|
3,609
|
3,602
|
3,645
|
3,618
|
| 05/02/2026 |
5.837.323 |
-0,60%
|
3,66
|
3,572
|
3,66
|
3,6265
|
| 04/02/2026 |
13.573.381 |
5,90%
|
3,475
|
3,455
|
3,659
|
3,65
|
| 03/02/2026 |
5.480.369 |
0,58%
|
3,455
|
3,372
|
3,466
|
3,455
|
| 02/02/2026 |
4.416.839 |
1,23%
|
3,43
|
3,408
|
3,459
|
3,446
|
| 30/01/2026 |
3.869.815 |
0,65%
|
3,40
|
3,3625
|
3,415
|
3,408
|
| 29/01/2026 |
3.497.246 |
0,06%
|
3,3795
|
3,366
|
3,4185
|
3,393
|
| 28/01/2026 |
3.053.334 |
1,32%
|
3,334
|
3,3205
|
3,3945
|
3,394
|
| 27/01/2026 |
2.156.091 |
-1,20%
|
3,373
|
3,334
|
3,3875
|
3,338
|
| 26/01/2026 |
4.101.086 |
0,80%
|
3,387
|
3,357
|
3,401
|
3,3875
|
| 23/01/2026 |
3.342.714 |
1,98%
|
3,324
|
3,3045
|
3,37
|
3,357
|
| 22/01/2026 |
3.849.614 |
1,94%
|
3,299
|
3,244
|
3,33
|
3,3045
|
| 21/01/2026 |
4.027.538 |
-1,94%
|
3,29
|
3,236
|
3,3175
|
3,244
|
| 20/01/2026 |
3.843.296 |
-0,87%
|
3,341
|
3,2905
|
3,3745
|
3,30
|
| 19/01/2026 |
3.029.078 |
-0,30%
|
3,326
|
3,315
|
3,383
|
3,329
|
| 16/01/2026 |
2.909.599 |
-1,30%
|
3,366
|
3,335
|
3,38
|
3,339
|
| 15/01/2026 |
3.084.791 |
-0,76%
|
3,4025
|
3,3695
|
3,403
|
3,381
|
| 14/01/2026 |
4.770.928 |
1,47%
|
3,338
|
3,3245
|
3,419
|
3,403
|
| 13/01/2026 |
4.258.255 |
-2,29%
|
3,42
|
3,352
|
3,4325
|
3,3575
|
| 12/01/2026 |
3.327.534 |
0,54%
|
3,394
|
3,388
|
3,439
|
3,4325
|
| 09/01/2026 |
3.524.473 |
-1,27%
|
3,425
|
3,407
|
3,462
|
3,414
|
| 08/01/2026 |
3.487.851 |
-0,92%
|
3,499
|
3,4355
|
3,502
|
3,462
|
| 07/01/2026 |
5.038.848 |
1,49%
|
3,42
|
3,403
|
3,493
|
3,486
|
| 06/01/2026 |
3.756.651 |
-1,13%
|
3,464
|
3,422
|
3,507
|
3,435
|
| 05/01/2026 |
3.231.033 |
-0,40%
|
3,494
|
3,436
|
3,51
|
3,461
|
| 02/01/2026 |
3.583.159 |
-0,77%
|
3,503
|
3,443
|
3,522
|
3,475
|
| 31/12/2025 |
1.621.071 |
-0,37%
|
3,501
|
3,488
|
3,526
|
3,502
|
| 30/12/2025 |
3.226.557 |
0,62%
|
3,469
|
3,465
|
3,519
|
3,515
|
| 29/12/2025 |
4.424.014 |
0,78%
|
3,406
|
3,40
|
3,488
|
3,4835
|
| 24/12/2025 |
1.487.848 |
0,32%
|
3,43
|
3,412
|
3,458
|
3,447
|
| 23/12/2025 |
5.200.578 |
0,41%
|
3,402
|
3,402
|
3,468
|
3,436
|
| 22/12/2025 |
4.894.062 |
-0,18%
|
3,405
|
3,369
|
3,428
|
3,422
|
| 19/12/2025 |
7.527.787 |
-1,58%
|
3,444
|
3,3955
|
3,475
|
3,428
|
| 18/12/2025 |
5.274.221 |
-0,12%
|
3,491
|
3,4535
|
3,501
|
3,475
|
| 17/12/2025 |
4.735.623 |
0,78%
|
3,433
|
3,421
|
3,499
|
3,484
|
| 16/12/2025 |
4.667.142 |
-5,46%
|
3,502
|
3,458
|
3,6575
|
3,463
|
| 15/12/2025 |
6.277.209 |
-2,21%
|
3,708
|
3,633
|
3,715
|
3,6575
|
| 12/12/2025 |
2.881.910 |
1,20%
|
3,664
|
3,664
|
3,723
|
3,715
|
| 11/12/2025 |
2.318.446 |
0,91%
|
3,657
|
3,63
|
3,678
|
3,67
|
| 10/12/2025 |
2.498.796 |
0,59%
|
3,632
|
3,613
|
3,648
|
3,639
|
| 09/12/2025 |
3.586.705 |
0,03%
|
3,627
|
3,619
|
3,672
|
3,6265
|
| 08/12/2025 |
2.166.330 |
-0,68%
|
3,66
|
3,626
|
3,668
|
3,638
|
| 05/12/2025 |
3.632.460 |
0,80%
|
3,67
|
3,641
|
3,704
|
3,663
|
| 04/12/2025 |
4.683.284 |
0,48%
|
3,629
|
3,598
|
3,6735
|
3,641
|
| 03/12/2025 |
4.231.342 |
-0,08%
|
3,629
|
3,624
|
3,659
|
3,6285
|
| 02/12/2025 |
3.358.172 |
-1,43%
|
3,651
|
3,632
|
3,6895
|
3,636
|
| 01/12/2025 |
2.883.067 |
-2,03%
|
3,7375
|
3,657
|
3,751
|
3,6845
|
| 28/11/2025 |
4.058.457 |
-1,14%
|
3,782
|
3,723
|
3,79
|
3,744
|
| 27/11/2025 |
1.502.775 |
1,10%
|
3,737
|
3,736
|
3,7815
|
3,778
|
| 26/11/2025 |
2.275.706 |
0,54%
|
3,703
|
3,694
|
3,753
|
3,737
|
| 25/11/2025 |
4.772.418 |
2,25%
|
3,65
|
3,645
|
3,737
|
3,72
|
| 24/11/2025 |
6.831.580 |
-0,60%
|
3,684
|
3,644
|
3,7145
|
3,646
|
| 21/11/2025 |
3.856.798 |
1,49%
|
3,61
|
3,598
|
3,693
|
3,677
|
| 20/11/2025 |
3.389.375 |
-0,08%
|
3,62
|
3,595
|
3,638
|
3,62
|
| 19/11/2025 |
3.792.766 |
-0,60%
|
3,637
|
3,62
|
3,655
|
3,623
|
| 18/11/2025 |
4.416.614 |
-2,94%
|
3,6975
|
3,632
|
3,742
|
3,642
|
| 17/11/2025 |
3.417.428 |
0,30%
|
3,736
|
3,686
|
3,752
|
3,742
|
| 14/11/2025 |
4.183.682 |
0,26%
|
3,762
|
3,714
|
3,782
|
3,731
|
| 13/11/2025 |
6.211.700 |
1,68%
|
3,603
|
3,603
|
3,7515
|
3,7225
|
| 12/11/2025 |
4.501.343 |
-1,01%
|
3,66
|
3,643
|
3,681
|
3,661
|
| 11/11/2025 |
6.218.013 |
2,03%
|
3,586
|
3,57
|
3,7015
|
3,68
|
| 10/11/2025 |
4.224.977 |
-1,30%
|
3,618
|
3,582
|
3,6475
|
3,60
|
| 07/11/2025 |
5.557.121 |
0,12%
|
3,648
|
3,575
|
3,668
|
3,6475
|
| 06/11/2025 |
8.857.310 |
0,19%
|
3,643
|
3,598
|
3,668
|
3,643
|
| 05/11/2025 |
13.409.131 |
-3,23%
|
3,706
|
3,563
|
3,747
|
3,636
|
| 04/11/2025 |
30.111.642 |
-13,33%
|
4,031
|
3,711
|
4,3025
|
3,747
|
| 03/11/2025 |
5.727.607 |
-2,32%
|
4,38
|
4,292
|
4,394
|
4,3025
|
| 31/10/2025 |
6.220.186 |
-2,13%
|
4,486
|
4,349
|
4,556
|
4,394
|
| 30/10/2025 |
4.539.758 |
-0,41%
|
4,506
|
4,414
|
4,516
|
4,4825
|
| 29/10/2025 |
3.845.760 |
-1,81%
|
4,574
|
4,489
|
4,584
|
4,501
|
| 28/10/2025 |
2.861.748 |
-0,10%
|
4,589
|
4,494
|
4,597
|
4,584
|
| 27/10/2025 |
2.034.737 |
0,51%
|
4,553
|
4,546
|
4,583
|
4,5705
|
| 24/10/2025 |
2.293.866 |
-0,44%
|
4,561
|
4,504
|
4,576
|
4,546
|
| 23/10/2025 |
2.118.478 |
-1,17%
|
4,622
|
4,565
|
4,629
|
4,576
|
| 22/10/2025 |
3.658.428 |
0,94%
|
4,576
|
4,567
|
4,633
|
4,624
|
| 21/10/2025 |
3.677.229 |
-0,18%
|
4,589
|
4,5685
|
4,606
|
4,581
|
| 20/10/2025 |
4.734.649 |
1,62%
|
4,498
|
4,498
|
4,601
|
4,584
|
| 17/10/2025 |
4.711.193 |
0,75%
|
4,461
|
4,439
|
4,51
|
4,508
|
| 16/10/2025 |
2.973.833 |
-0,48%
|
4,46
|
4,421
|
4,4715
|
4,4635
|
| 15/10/2025 |
5.326.515 |
2,27%
|
4,39
|
4,3805
|
4,506
|
4,4775
|
| 14/10/2025 |
2.911.992 |
1,20%
|
4,34
|
4,338
|
4,398
|
4,3805
|
| 13/10/2025 |
2.336.513 |
-0,95%
|
4,36
|
4,316
|
4,3805
|
4,338
|
| 10/10/2025 |
2.430.721 |
0,15%
|
4,386
|
4,3775
|
4,409
|
4,3805
|
| 09/10/2025 |
2.554.366 |
0,58%
|
4,35
|
4,345
|
4,389
|
4,3775
|
