Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	4.462.786	-0,98%	3,958	3,924	3,973	3,925
06/03/2023	2.836.090	1,49%	3,929	3,922	3,967	3,964
03/03/2023	3.769.380	0,32%	3,901	3,867	3,919	3,90
02/03/2023	3.230.852	-0,19%	3,88	3,866	3,922	3,8875
01/03/2023	5.593.871	1,51%	3,867	3,855	3,993	3,895
28/02/2023	4.152.074	-1,82%	3,912	3,836	3,921	3,837
27/02/2023	3.413.836	0,21%	3,905	3,895	3,924	3,908
24/02/2023	4.872.232	0,70%	3,862	3,861	3,95	3,90
23/02/2023	6.646.643	1,44%	3,858	3,803	3,957	3,867
22/02/2023	4.965.918	1,26%	3,7535	3,743	3,823	3,812
21/02/2023	3.051.892	-0,83%	3,785	3,758	3,811	3,7645
20/02/2023	2.997.190	-0,76%	3,768	3,767	3,798	3,796
17/02/2023	5.347.759	1,11%	3,762	3,747	3,8295	3,825
16/02/2023	4.986.568	2,13%	3,715	3,715	3,806	3,783
15/02/2023	2.808.796	0,68%	3,696	3,665	3,709	3,704
14/02/2023	6.770.212	4,12%	3,56	3,56	3,684	3,679
13/02/2023	2.027.676	-0,58%	3,565	3,522	3,571	3,5335
10/02/2023	2.777.407	0,82%	3,509	3,50	3,559	3,557
09/02/2023	2.744.757	-0,75%	3,559	3,516	3,586	3,523
08/02/2023	3.461.669	1,92%	3,494	3,493	3,553	3,556
07/02/2023	2.426.366	1,45%	3,425	3,418	3,49	3,489
06/02/2023	2.783.358	-0,98%	3,45	3,436	3,476	3,439
03/02/2023	4.587.994	-2,06%	3,526	3,471	3,526	3,473
02/02/2023	3.311.584	1,30%	3,505	3,495	3,549	3,546
01/02/2023	4.855.978	0,22%	3,485	3,448	3,502	3,5005
31/01/2023	2.673.481	-0,43%	3,51	3,471	3,511	3,493
30/01/2023	2.521.621	0,81%	3,492	3,48	3,518	3,504
27/01/2023	2.940.416	0,78%	3,456	3,433	3,478	3,481
26/01/2023	3.868.930	-1,09%	3,501	3,449	3,507	3,454
25/01/2023	4.210.993	-1,63%	3,542	3,435	3,542	3,492
24/01/2023	5.884.579	-0,89%	3,588	3,531	3,594	3,55
23/01/2023	2.404.971	0,39%	3,58	3,575	3,634	3,582
20/01/2023	3.878.213	1,31%	3,542	3,524	3,57	3,568
19/01/2023	3.209.226	-1,40%	3,56	3,503	3,562	3,522
18/01/2023	4.169.468	-1,60%	3,642	3,561	3,642	3,572
17/01/2023	3.532.648	-0,19%	3,637	3,601	3,64	3,63
16/01/2023	2.479.255	0,39%	3,644	3,6105	3,661	3,637
13/01/2023	1.954.401	-0,38%	3,64	3,617	3,664	3,629
12/01/2023	4.242.334	1,70%	3,605	3,603	3,6535	3,643
11/01/2023	2.843.211	0,13%	3,582	3,574	3,616	3,582
10/01/2023	2.395.423	0,63%	3,558	3,5445	3,583	3,5775
09/01/2023	3.764.743	-0,08%	3,55	3,517	3,564	3,55
06/01/2023	3.833.780	0,54%	3,551	3,537	3,583	3,552
05/01/2023	4.900.703	-0,14%	3,515	3,4975	3,544	3,533
04/01/2023	4.285.105	2,20%	3,47	3,463	3,5395	3,538
03/01/2023	3.610.073	0,35%	3,445	3,439	3,484	3,462
02/01/2023	1.232.884	1,95%	3,399	3,395	3,467	3,444
30/12/2022	1.785.480	-1,71%	3,429	3,377	3,4295	3,385
29/12/2022	2.479.476	1,89%	3,37	3,367	3,447	3,446
28/12/2022	1.650.602	0,54%	3,382	3,376	3,409	3,382
27/12/2022	1.935.048	-0,68%	3,387	3,346	3,403	3,364
23/12/2022	1.990.254	0,87%	3,353	3,353	3,402	3,383
22/12/2022	2.822.906	0,60%	3,347	3,332	3,374	3,354
21/12/2022	3.908.106	1,64%	3,302	3,282	3,342	3,342
20/12/2022	3.282.983	0,00%	3,263	3,263	3,316	3,288
19/12/2022	3.348.719	1,45%	3,252	3,241	3,297	3,288
16/12/2022	4.383.987	-1,79%	3,297	3,218	3,297	3,241
15/12/2022	3.025.914	-0,45%	3,312	3,284	3,335	3,309
14/12/2022	3.267.381	0,97%	3,302	3,285	3,34	3,324
13/12/2022	4.967.106	-5,01%	3,332	3,26	3,332	3,292
12/12/2022	3.200.468	-0,26%	3,48	3,4425	3,494	3,462
09/12/2022	3.339.760	1,11%	3,435	3,418	3,473	3,471
08/12/2022	4.842.016	-2,76%	3,507	3,426	3,507	3,423
07/12/2022	4.952.139	-1,54%	3,563	3,513	3,578	3,52
06/12/2022	2.536.250	1,16%	3,527	3,522	3,576	3,575
05/12/2022	3.418.757	-1,59%	3,579	3,532	3,579	3,534
02/12/2022	3.497.842	-1,54%	3,613	3,565	3,621	3,58
01/12/2022	3.806.099	0,92%	3,61	3,601	3,653	3,636
30/11/2022	4.147.249	0,36%	3,596	3,551	3,614	3,603
29/11/2022	4.425.881	-0,64%	3,601	3,5555	3,6105	3,59
28/11/2022	2.601.287	-1,29%	3,651	3,604	3,654	3,61
25/11/2022	2.120.430	0,22%	3,649	3,635	3,672	3,657
24/11/2022	2.954.703	1,67%	3,592	3,579	3,661	3,649
23/11/2022	2.693.588	-0,31%	3,616	3,577	3,622	3,588
22/11/2022	3.285.009	0,36%	3,582	3,576	3,623	3,605
21/11/2022	3.491.455	1,61%	3,535	3,535	3,599	3,592
18/11/2022	3.220.757	0,90%	3,526	3,506	3,544	3,535
17/11/2022	2.825.540	0,36%	3,501	3,458	3,507	3,5035
16/11/2022	5.938.801	-1,55%	3,539	3,463	3,542	3,487
15/11/2022	4.739.682	-2,05%	3,61	3,5265	3,622	3,545
14/11/2022	4.143.182	0,31%	3,592	3,592	3,651	3,611
11/11/2022	3.583.330	-0,96%	3,62	3,551	3,6215	3,60
10/11/2022	4.573.491	0,25%	3,6145	3,597	3,681	3,624
09/11/2022	2.876.726	-0,19%	3,615	3,581	3,6185	3,611
08/11/2022	3.867.922	1,26%	3,594	3,58	3,655	3,618
07/11/2022	5.444.583	-1,64%	3,6375	3,553	3,639	3,573
04/11/2022	7.033.419	3,52%	3,499	3,437	3,6365	3,6325
03/11/2022	3.059.704	-0,76%	3,53	3,485	3,534	3,508
02/11/2022	3.987.928	0,83%	3,513	3,483	3,5475	3,535
01/11/2022	5.923.797	0,72%	3,504	3,491	3,555	3,506
31/10/2022	2.957.073	2,50%	3,422	3,394	3,481	3,481
28/10/2022	3.634.176	2,85%	3,2985	3,2985	3,4085	3,413
27/10/2022	3.571.400	-0,20%	3,322	3,291	3,334	3,3185
26/10/2022	5.577.454	1,80%	3,308	3,271	3,341	3,314
25/10/2022	3.973.110	-0,55%	3,29	3,241	3,301	3,251
24/10/2022	3.898.029	0,65%	3,272	3,251	3,315	3,269
21/10/2022	4.316.692	-2,67%	3,316	3,248	3,317	3,248
20/10/2022	6.928.400	-2,03%	3,40	3,2975	3,43	3,337
19/10/2022	3.448.519	0,74%	3,382	3,361	3,4225	3,396
18/10/2022	2.830.734	1,14%	3,354	3,347	3,388	3,371