Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	6.122.084	1,82%	3,764	3,752	3,821	3,814
25/07/2023	2.797.228	-0,74%	3,771	3,738	3,774	3,749
24/07/2023	3.273.036	1,26%	3,708	3,703	3,804	3,777
21/07/2023	3.228.999	1,11%	3,695	3,675	3,73	3,73
20/07/2023	3.917.538	1,26%	3,646	3,642	3,702	3,689
19/07/2023	3.011.813	0,61%	3,6225	3,621	3,656	3,643
18/07/2023	4.419.477	-1,39%	3,65	3,5695	3,65	3,621
17/07/2023	3.934.603	0,30%	3,649	3,644	3,718	3,672
14/07/2023	3.228.237	0,19%	3,656	3,654	3,703	3,661
13/07/2023	5.005.706	-0,11%	3,658	3,631	3,673	3,654
12/07/2023	2.778.728	1,23%	3,631	3,6205	3,66	3,658
11/07/2023	3.492.546	-0,08%	3,616	3,585	3,617	3,618
10/07/2023	2.953.600	-0,14%	3,618	3,617	3,645	3,621
07/07/2023	2.891.343	-1,12%	3,676	3,621	3,676	3,626
06/07/2023	5.638.072	-1,44%	3,613	3,613	3,713	3,673
05/07/2023	4.195.445	-0,45%	3,756	3,723	3,783	3,735
04/07/2023	1.904.124	-0,82%	3,7865	3,752	3,803	3,752
03/07/2023	5.833.254	1,48%	3,731	3,73	3,801	3,777
30/06/2023	3.031.077	0,92%	3,696	3,681	3,746	3,722
29/06/2023	2.285.647	0,77%	3,669	3,669	3,697	3,688
28/06/2023	2.094.874	0,15%	3,664	3,654	3,692	3,66
27/06/2023	3.387.825	0,95%	3,6175	3,593	3,661	3,65
26/06/2023	2.886.413	-0,55%	3,6505	3,615	3,6505	3,615
23/06/2023	2.725.846	0,50%	3,62	3,6075	3,649	3,635
22/06/2023	3.485.160	-0,71%	3,615	3,592	3,631	3,617
21/06/2023	2.597.112	-0,14%	3,65	3,626	3,662	3,638
20/06/2023	2.867.698	-0,03%	3,647	3,617	3,655	3,643
19/06/2023	2.592.288	0,66%	3,615	3,614	3,697	3,658
16/06/2023	5.546.774	-0,49%	3,654	3,621	3,677	3,634
15/06/2023	4.439.876	0,39%	3,63	3,603	3,662	3,652
14/06/2023	6.977.633	-0,38%	3,63	3,598	3,69	3,633
13/06/2023	3.575.639	-5,45%	3,712	3,638	3,719	3,646
12/06/2023	4.965.371	-0,95%	3,903	3,854	3,906	3,856
09/06/2023	2.331.688	0,13%	3,889	3,881	3,9105	3,886
08/06/2023	3.570.360	-0,39%	3,895	3,854	3,9075	3,876
07/06/2023	3.127.657	1,08%	3,826	3,8245	3,905	3,891
06/06/2023	4.101.251	-2,05%	3,923	3,817	3,923	3,8495
05/06/2023	3.183.328	0,85%	3,922	3,913	3,964	3,93
02/06/2023	5.811.417	-0,89%	3,948	3,825	3,986	3,897
01/06/2023	3.710.330	-0,13%	3,96	3,9165	3,967	3,932
31/05/2023	945.680	1,56%	3,91	3,904	3,9805	3,97
30/05/2023	1.102.059	-1,33%	3,979	3,912	3,987	3,919
29/05/2023	814.938	1,02%	3,971	3,954	3,9925	3,972
26/05/2023	1.999.847	-0,20%	3,948	3,894	3,951	3,932
25/05/2023	2.026.008	-1,82%	3,999	3,914	4,014	3,929
24/05/2023	2.598.787	0,03%	3,9925	3,983	4,027	3,996
23/05/2023	1.903.565	1,09%	3,958	3,944	3,9985	3,994
22/05/2023	1.576.014	0,46%	3,9465	3,937	3,985	3,951
19/05/2023	2.518.382	0,03%	3,945	3,8865	3,952	3,933
18/05/2023	1.563.658	-0,28%	3,96	3,919	3,9795	3,932
17/05/2023	1.310.123	-0,63%	3,956	3,935	3,987	3,943
16/05/2023	3.848.900	1,05%	3,916	3,911	3,986	3,962
15/05/2023	1.836.480	0,93%	3,905	3,872	3,928	3,921
12/05/2023	4.366.403	0,47%	3,884	3,873	3,929	3,878
11/05/2023	8.650.057	-4,35%	4,04	3,8255	4,062	3,847
10/05/2023	3.073.298	0,61%	4,02	3,99	4,05	4,03
09/05/2023	1.977.286	-0,17%	4,013	4,001	4,03	4,007
08/05/2023	847.953	-0,62%	4,021	4,012	4,044	4,014
05/05/2023	2.205.072	0,17%	4,0145	3,98	4,052	4,025
04/05/2023	3.453.829	-1,47%	4,075	3,986	4,079	4,018
03/05/2023	3.070.737	0,74%	4,037	4,0245	4,082	4,073
02/05/2023	4.061.167	-2,01%	4,111	4,033	4,111	4,043
01/05/2023	4.453.299	0,19%	4,132	4,088	4,147	4,125
28/04/2023	4.453.299	0,19%	4,132	4,088	4,147	4,125
27/04/2023	2.843.651	1,30%	4,052	4,044	4,122	4,119
26/04/2023	3.676.210	2,39%	3,9615	3,959	4,085	4,066
25/04/2023	2.172.198	-1,15%	4,012	3,949	4,012	3,971
24/04/2023	1.724.960	-0,64%	4,054	4,007	4,062	4,017
21/04/2023	3.605.218	-0,27%	4,072	4,033	4,0835	4,054
20/04/2023	3.068.901	-1,12%	4,10	4,065	4,1125	4,065
19/04/2023	2.458.444	0,70%	4,087	4,079	4,117	4,111
18/04/2023	2.639.987	0,66%	4,088	4,0645	4,114	4,096
17/04/2023	3.171.925	0,84%	4,05	4,037	4,094	4,069
14/04/2023	3.015.496	-0,54%	4,069	4,027	4,071	4,035
13/04/2023	2.466.895	-0,10%	4,059	4,0175	4,066	4,057
12/04/2023	2.816.814	-0,34%	4,09	4,054	4,105	4,06
11/04/2023	4.066.285	0,07%	4,076	4,063	4,105	4,07
10/04/2023	2.852.716	0,97%	4,026	4,0155	4,084	4,067
06/04/2023	2.852.716	0,97%	4,026	4,0155	4,084	4,067
05/04/2023	3.543.142	2,08%	3,956	3,953	4,034	4,028
04/04/2023	2.863.865	-0,99%	3,993	3,943	4,002	3,946
03/04/2023	1.977.916	0,47%	3,992	3,969	4,0135	3,997
31/03/2023	2.657.536	0,32%	3,967	3,9665	4,019	3,9785
30/03/2023	4.408.908	1,98%	3,932	3,929	3,972	3,958
29/03/2023	2.377.760	1,94%	3,827	3,812	3,888	3,881
28/03/2023	2.022.212	-0,55%	3,826	3,803	3,845	3,811
27/03/2023	1.937.600	1,59%	3,801	3,801	3,836	3,832
24/03/2023	3.991.381	-1,26%	3,798	3,738	3,807	3,768
23/03/2023	2.616.911	-0,76%	3,826	3,802	3,837	3,81
22/03/2023	2.226.886	-0,29%	3,85	3,813	3,863	3,839
21/03/2023	3.765.441	2,29%	3,7905	3,774	3,87	3,84
20/03/2023	3.815.182	1,50%	3,705	3,662	3,7605	3,754
17/03/2023	7.624.922	-1,06%	3,73	3,672	3,7605	3,6985
16/03/2023	4.491.492	-0,81%	3,782	3,72	3,783	3,722
15/03/2023	5.156.571	-1,43%	3,835	3,739	3,869	3,7525
14/03/2023	5.644.682	0,03%	3,795	3,778	3,823	3,807
13/03/2023	6.671.291	-2,59%	3,904	3,794	3,907	3,806
10/03/2023	3.976.641	-0,51%	3,90	3,881	3,932	3,917
09/03/2023	2.833.229	0,00%	3,937	3,924	3,959	3,937
08/03/2023	2.978.552	0,23%	3,925	3,898	3,946	3,934