Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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