Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	3.383.623	-0,82%	3,576	3,541	3,596	3,5605
08/02/2024	4.373.139	-0,28%	3,588	3,55	3,593	3,582
07/02/2024	4.090.847	-1,54%	3,643	3,587	3,6485	3,59
06/02/2024	3.213.956	-0,36%	3,665	3,6165	3,666	3,645
05/02/2024	2.446.258	-1,22%	3,6945	3,657	3,731	3,658
02/02/2024	2.669.559	-0,59%	3,733	3,701	3,755	3,703
01/02/2024	2.913.848	-1,25%	3,759	3,725	3,784	3,725
31/01/2024	4.139.626	-0,05%	3,788	3,747	3,788	3,77
30/01/2024	2.265.752	-1,05%	3,817	3,763	3,828	3,769
29/01/2024	2.602.851	-0,68%	3,826	3,794	3,836	3,809
26/01/2024	2.087.725	1,19%	3,785	3,772	3,838	3,835
25/01/2024	1.736.412	-0,76%	3,81	3,7815	3,811	3,79
24/01/2024	4.097.311	0,00%	3,838	3,812	3,858	3,813
23/01/2024	2.495.864	-0,18%	3,823	3,802	3,843	3,813
22/01/2024	2.581.643	0,73%	3,798	3,785	3,823	3,813
19/01/2024	3.355.460	1,18%	3,757	3,756	3,796	3,78
18/01/2024	1.888.135	-0,90%	3,762	3,718	3,762	3,736
17/01/2024	3.206.327	-0,19%	3,769	3,727	3,779	3,77
16/01/2024	3.378.237	-0,11%	3,764	3,743	3,802	3,775
15/01/2024	3.161.132	1,48%	3,734	3,726	3,78	3,779
12/01/2024	1.995.051	0,08%	3,697	3,695	3,738	3,719
11/01/2024	2.727.280	-0,16%	3,73	3,70	3,734	3,716
10/01/2024	3.377.011	-0,16%	3,714	3,698	3,739	3,722
09/01/2024	3.480.845	-0,05%	3,726	3,703	3,755	3,73
08/01/2024	3.156.637	1,22%	3,702	3,679	3,732	3,732
05/01/2024	2.337.528	-0,38%	3,688	3,662	3,703	3,687
04/01/2024	3.040.537	1,76%	3,655	3,654	3,701	3,701
03/01/2024	3.646.285	0,30%	3,643	3,6355	3,69	3,637
02/01/2024	4.623.995	2,83%	3,553	3,541	3,633	3,628
29/12/2023	2.523.785	-0,09%	3,536	3,526	3,545	3,534
28/12/2023	2.381.679	-0,81%	3,568	3,531	3,568	3,537
27/12/2023	4.132.165	-0,36%	3,58	3,556	3,589	3,571
26/12/2023	3.872.846	-0,95%	3,625	3,57	3,649	3,584
22/12/2023	3.872.846	-0,95%	3,625	3,57	3,649	3,584
21/12/2023	3.862.134	-1,75%	3,657	3,614	3,686	3,6185
20/12/2023	11.758.890	3,11%	3,816	3,6475	3,816	3,679
19/12/2023	3.686.343	-0,92%	3,594	3,556	3,606	3,565
18/12/2023	3.350.103	-1,10%	3,613	3,581	3,636	3,592
15/12/2023	4.351.897	-1,39%	3,678	3,619	3,691	3,632
14/12/2023	3.361.839	0,16%	3,697	3,68	3,744	3,682
13/12/2023	7.214.506	-3,37%	3,791	3,6515	3,791	3,671
12/12/2023	7.242.108	-5,54%	3,867	3,784	3,8685	3,80
11/12/2023	7.313.752	0,35%	4,021	3,998	4,037	4,023
08/12/2023	3.930.205	-0,30%	4,023	4,001	4,028	4,009
07/12/2023	3.561.076	-0,84%	4,051	4,006	4,062	4,022
06/12/2023	2.377.884	0,22%	4,054	4,034	4,075	4,046
05/12/2023	2.621.087	0,47%	4,014	4,007	4,048	4,033
04/12/2023	2.655.317	0,38%	4,015	3,9915	4,018	4,014
01/12/2023	6.331.371	1,16%	3,963	3,963	4,017	3,999
30/11/2023	5.455.647	1,52%	3,895	3,888	3,954	3,953
29/11/2023	4.458.181	0,78%	3,859	3,847	3,90	3,888
28/11/2023	2.209.689	0,39%	3,83	3,817	3,86	3,858
27/11/2023	4.481.048	0,26%	3,833	3,823	3,859	3,84
24/11/2023	2.899.625	-0,44%	3,84	3,806	3,84	3,83
23/11/2023	1.828.145	0,63%	3,817	3,81	3,851	3,847
22/11/2023	2.387.760	1,00%	3,796	3,7895	3,838	3,824
21/11/2023	2.504.513	-0,42%	3,811	3,767	3,8175	3,786
20/11/2023	2.689.185	1,06%	3,756	3,753	3,802	3,802
17/11/2023	4.116.276	0,89%	3,729	3,726	3,765	3,753
16/11/2023	3.514.130	0,05%	3,722	3,716	3,743	3,72
15/11/2023	4.023.138	-0,59%	3,745	3,7025	3,763	3,718
14/11/2023	2.465.466	-0,27%	3,754	3,727	3,764	3,74
13/11/2023	2.495.269	1,32%	3,735	3,724	3,7575	3,75
10/11/2023	3.052.347	0,54%	3,693	3,682	3,741	3,706
09/11/2023	3.769.047	0,11%	3,704	3,657	3,727	3,691
08/11/2023	9.104.767	-0,41%	3,675	3,623	3,829	3,687
07/11/2023	5.870.397	-0,62%	3,661	3,614	3,724	3,702
06/11/2023	3.042.255	-0,67%	3,752	3,721	3,765	3,725
03/11/2023	4.847.791	2,68%	3,68	3,668	3,756	3,75
02/11/2023	4.752.383	1,44%	3,611	3,598	3,6755	3,652
01/11/2023	4.557.893	-1,15%	3,641	3,593	3,649	3,598
31/10/2023	2.432.101	0,83%	3,6265	3,595	3,676	3,646
30/10/2023	4.926.344	1,25%	3,586	3,585	3,679	3,616
27/10/2023	3.247.966	0,44%	3,561	3,561	3,606	3,5715
26/10/2023	3.754.030	-0,42%	3,561	3,532	3,57	3,559
25/10/2023	6.848.186	-1,98%	3,6265	3,554	3,633	3,574
24/10/2023	3.207.706	-0,71%	3,666	3,637	3,673	3,655
23/10/2023	3.748.660	-1,84%	3,731	3,66	3,7355	3,681
20/10/2023	4.778.352	-1,90%	3,8275	3,676	3,786	3,736
19/10/2023	3.097.749	-1,10%	3,8275	3,761	3,845	3,8085
18/10/2023	2.004.411	0,10%	3,839	3,839	3,886	3,851
17/10/2023	1.934.239	0,21%	3,845	3,83	3,867	3,85
16/10/2023	957.725	0,21%	3,843	3,818	3,859	3,842
13/10/2023	1.574.625	0,04%	3,844	3,829	3,88	3,841
12/10/2023	1.606.203	-0,62%	3,862	3,8285	3,877	3,846
11/10/2023	3.177.653	0,16%	3,84	3,839	3,896	3,867
10/10/2023	2.700.256	0,97%	3,85	3,844	3,8835	3,855