Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
17/10/2022	2.795.921	0,66%	3,322	3,314	3,372	3,333
14/10/2022	3.858.823	1,02%	3,324	3,284	3,355	3,311
13/10/2022	4.264.982	-0,83%	3,273	3,241	3,33	3,2775
12/10/2022	2.752.285	-0,93%	3,322	3,278	3,33	3,305
11/10/2022	3.358.232	-0,98%	3,3385	3,306	3,358	3,336
10/10/2022	2.146.648	0,15%	3,355	3,343	3,397	3,369
07/10/2022	2.355.349	0,00%	3,346	3,346	3,394	3,363
06/10/2022	3.618.288	-0,88%	3,382	3,357	3,415	3,364
05/10/2022	4.345.518	-2,78%	3,483	3,371	3,483	3,394
04/10/2022	3.445.508	1,19%	3,473	3,457	3,518	3,50
03/10/2022	6.231.078	2,97%	3,359	3,339	3,483	3,473
30/09/2022	4.951.334	0,48%	3,372	3,361	3,426	3,373
29/09/2022	4.219.364	-2,92%	3,436	3,331	3,438	3,357
28/09/2022	5.431.706	-2,26%	3,529	3,424	3,529	3,458
27/09/2022	4.545.926	-1,23%	3,555	3,538	3,598	3,538
26/09/2022	3.872.158	-2,45%	3,661	3,5555	3,661	3,565
23/09/2022	4.498.657	-1,05%	3,693	3,633	3,715	3,661
22/09/2022	3.462.166	0,08%	3,65	3,644	3,714	3,70
21/09/2022	6.522.540	-3,03%	3,779	3,679	3,803	3,697
20/09/2022	3.586.803	-2,39%	3,887	3,806	3,895	3,802
19/09/2022	2.376.319	0,41%	3,863	3,838	3,899	3,883
16/09/2022	6.198.189	-1,25%	3,891	3,847	3,91	3,867
15/09/2022	4.506.742	-0,86%	3,941	3,911	3,96	3,901
14/09/2022	4.362.622	-0,67%	3,935	3,904	3,948	3,935
13/09/2022	7.428.412	-0,24%	3,956	3,947	4,011	3,9615
12/09/2022	4.543.445	0,66%	3,928	3,9135	3,9785	3,963
09/09/2022	4.163.738	-0,03%	3,895	3,891	3,963	3,929
08/09/2022	5.659.474	-2,02%	3,981	3,882	3,99	3,93
07/09/2022	4.271.773	-1,33%	4,041	4,01	4,053	4,011
06/09/2022	4.527.282	-0,20%	4,09	4,053	4,114	4,065
05/09/2022	3.997.595	-2,23%	4,136	4,052	4,139	4,073
02/09/2022	2.919.742	0,43%	4,145	4,102	4,169	4,166
01/09/2022	4.959.473	0,32%	4,098	4,098	4,184	4,146
31/08/2022	4.848.321	-0,15%	4,131	4,088	4,143	4,133
30/08/2022	3.617.240	-0,25%	4,144	4,124	4,185	4,139
29/08/2022	2.672.185	0,13%	4,121	4,091	4,157	4,1495
26/08/2022	3.924.349	-0,86%	4,1925	4,111	4,207	4,144
25/08/2022	2.590.069	-0,22%	4,192	4,166	4,213	4,18
24/08/2022	4.448.815	-2,09%	4,232	4,172	4,2425	4,17
23/08/2022	4.012.546	-0,88%	4,301	4,241	4,303	4,259
22/08/2022	3.780.058	1,13%	4,252	4,227	4,298	4,297
19/08/2022	2.704.236	-0,26%	4,271	4,232	4,288	4,249
18/08/2022	4.012.901	0,07%	4,257	4,217	4,289	4,26
17/08/2022	3.993.084	-2,40%	4,351	4,256	4,373	4,253
16/08/2022	4.008.470	2,70%	4,251	4,248	4,365	4,3575
15/08/2022	3.885.562	-0,84%	4,283	4,226	4,298	4,243
12/08/2022	2.955.411	0,02%	4,289	4,2545	4,312	4,279
11/08/2022	2.798.087	0,84%	4,28	4,234	4,2935	4,283
10/08/2022	4.252.491	-1,31%	4,3185	4,231	4,358	4,246
09/08/2022	3.187.545	0,43%	4,28	4,243	4,335	4,3025
08/08/2022	4.071.264	-0,21%	4,309	4,253	4,315	4,275
05/08/2022	4.412.307	1,73%	4,209	4,177	4,321	4,284
04/08/2022	4.266.642	-0,99%	4,226	4,178	4,252	4,21
03/08/2022	5.556.731	-1,01%	4,278	4,216	4,282	4,252
02/08/2022	4.775.921	1,14%	4,246	4,24	4,338	4,2955
01/08/2022	5.673.560	-2,66%	4,3535	4,238	4,4105	4,247
29/07/2022	5.803.657	0,14%	4,355	4,326	4,407	4,363
28/07/2022	6.658.219	-1,07%	4,471	4,334	4,627	4,357
27/07/2022	5.614.805	-1,17%	4,432	4,378	4,458	4,404
26/07/2022	4.254.929	-0,24%	4,46	4,391	4,464	4,456