Telefonica SA Spon ADR (TEFUS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
89.866 |
1,26%
|
4,37
|
4,37
|
4,41
|
4,405
|
16/07/2024 |
1.535.440 |
0,00%
|
4,26
|
4,25
|
4,36
|
4,35
|
15/07/2024 |
1.294.185 |
-1,36%
|
4,34
|
4,31
|
4,36
|
4,35
|
12/07/2024 |
115.686 |
0,69%
|
4,39
|
4,37
|
4,415
|
4,41
|
11/07/2024 |
908.008 |
1,16%
|
4,36
|
4,35
|
4,395
|
4,38
|
10/07/2024 |
1.152.156 |
1,88%
|
4,32
|
4,28
|
4,33
|
4,33
|
09/07/2024 |
1.116.378 |
0,24%
|
4,21
|
4,195
|
4,25
|
4,25
|
08/07/2024 |
976.929 |
-1,17%
|
4,29
|
4,23
|
4,2998
|
4,24
|
05/07/2024 |
65.812 |
0,94%
|
4,27
|
4,255
|
4,29
|
4,29
|
04/07/2024 |
264.495 |
0,00%
|
4,24
|
4,24
|
4,27
|
4,25
|
03/07/2024 |
264.495 |
1,68%
|
4,24
|
4,24
|
4,27
|
4,25
|
02/07/2024 |
526.121 |
-1,42%
|
4,19
|
4,17
|
4,19
|
4,18
|
01/07/2024 |
2.088.533 |
0,71%
|
4,26
|
4,23
|
4,28
|
4,24
|
28/06/2024 |
117.759 |
-2,32%
|
4,20
|
4,18
|
4,225
|
4,21
|
27/06/2024 |
1.960.330 |
1,17%
|
4,26
|
4,225
|
4,34
|
4,31
|
26/06/2024 |
732.275 |
-0,47%
|
4,23
|
4,215
|
4,26
|
4,26
|
25/06/2024 |
1.260.789 |
-2,28%
|
4,28
|
4,26
|
4,30
|
4,28
|
24/06/2024 |
981.858 |
1,62%
|
4,35
|
4,34
|
4,38
|
4,38
|
21/06/2024 |
151.355 |
0,70%
|
4,27
|
4,25
|
4,335
|
4,31
|
20/06/2024 |
693.562 |
0,23%
|
4,26
|
4,26
|
4,3099
|
4,28
|
19/06/2024 |
650.559 |
0,00%
|
4,20
|
4,20
|
4,27
|
4,27
|
18/06/2024 |
650.559 |
-1,84%
|
4,20
|
4,20
|
4,27
|
4,27
|
17/06/2024 |
232.967 |
0,12%
|
4,385
|
4,34
|
4,395
|
4,355
|
14/06/2024 |
325.010 |
-0,34%
|
4,32
|
4,28
|
4,35
|
4,345
|
13/06/2024 |
545.694 |
-3,54%
|
4,435
|
4,34
|
4,44
|
4,36
|
12/06/2024 |
157.489 |
-0,22%
|
4,56
|
4,51
|
4,57
|
4,52
|
11/06/2024 |
246.064 |
-1,52%
|
4,495
|
4,49
|
4,5599
|
4,53
|
10/06/2024 |
273.524 |
-1,18%
|
4,595
|
4,58
|
4,61
|
4,605
|
07/06/2024 |
769.660 |
-1,59%
|
4,70
|
4,64
|
4,7099
|
4,655
|
06/06/2024 |
566.672 |
-0,11%
|
4,735
|
4,73
|
4,76
|
4,735
|
05/06/2024 |
2.107.805 |
-0,84%
|
4,775
|
4,72
|
4,775
|
4,74
|
04/06/2024 |
343.178 |
1,59%
|
4,76
|
4,755
|
4,80
|
4,785
|
03/06/2024 |
372.219 |
1,95%
|
4,675
|
4,66
|
4,715
|
4,71
|
31/05/2024 |
371.182 |
0,87%
|
4,58
|
4,575
|
4,62
|
4,62
|
30/05/2024 |
310.042 |
2,46%
|
4,505
|
4,50
|
4,575
|
4,58
|
29/05/2024 |
452.017 |
-0,89%
|
4,505
|
4,47
|
4,51
|
4,47
|
28/05/2024 |
538.491 |
1,35%
|
4,515
|
4,50
|
4,53
|
4,51
|
27/05/2024 |
158.155 |
0,00%
|
4,46
|
4,445
|
4,46
|
4,45
|
24/05/2024 |
158.155 |
-0,89%
|
4,46
|
4,445
|
4,46
|
4,45
|
23/05/2024 |
156.107 |
-0,78%
|
4,485
|
4,45
|
4,4897
|
4,455
|
22/05/2024 |
193.689 |
-1,10%
|
4,485
|
4,48
|
4,51
|
4,49
|
21/05/2024 |
261.460 |
1,91%
|
4,48
|
4,53
|
4,5775
|
4,535
|
20/05/2024 |
381.363 |
-0,22%
|
4,48
|
4,37
|
4,51
|
4,45
|
17/05/2024 |
259.153 |
0,68%
|
4,42
|
4,41
|
4,47
|
4,46
|
16/05/2024 |
138.954 |
-1,34%
|
4,435
|
4,42
|
4,44
|
4,43
|
15/05/2024 |
147.267 |
1,01%
|
4,48
|
4,45
|
4,48
|
4,485
|
14/05/2024 |
195.521 |
0,91%
|
4,395
|
4,375
|
4,44
|
4,44
|
13/05/2024 |
189.686 |
0,69%
|
4,395
|
4,39
|
4,42
|
4,40
|
10/05/2024 |
247.781 |
-1,35%
|
4,385
|
4,37
|
4,3889
|
4,37
|
09/05/2024 |
274.300 |
-0,23%
|
4,50
|
4,43
|
4,495
|
4,43
|
08/05/2024 |
287.645 |
-2,63%
|
4,50
|
4,43
|
4,51
|
4,44
|
07/05/2024 |
184.150 |
0,00%
|
4,585
|
4,55
|
4,59
|
4,56
|
06/05/2024 |
227.231 |
0,00%
|
4,585
|
4,5525
|
4,59
|
4,56
|
03/05/2024 |
346.396 |
1,33%
|
4,565
|
4,5401
|
4,57
|
4,56
|
02/05/2024 |
244.827 |
1,35%
|
4,495
|
4,48
|
4,50
|
4,50
|
01/05/2024 |
211.903 |
0,23%
|
4,37
|
4,365
|
4,47
|
4,44
|
30/04/2024 |
532.317 |
-1,99%
|
4,49
|
4,4301
|
4,50
|
4,43
|
29/04/2024 |
368.067 |
0,44%
|
4,475
|
4,5089
|
4,55
|
4,52
|
26/04/2024 |
315.346 |
1,81%
|
4,475
|
4,47
|
4,51
|
4,50
|
25/04/2024 |
463.131 |
0,46%
|
4,395
|
4,385
|
4,45
|
4,42
|
24/04/2024 |
197.472 |
-0,68%
|
4,40
|
4,38
|
4,41
|
4,40
|
23/04/2024 |
400.485 |
1,61%
|
4,345
|
4,42
|
4,45
|
4,43
|
22/04/2024 |
475.299 |
2,11%
|
4,345
|
4,33
|
4,39
|
4,36
|
19/04/2024 |
203.959 |
1,19%
|
4,255
|
4,24
|
4,28
|
4,27
|
18/04/2024 |
361.233 |
1,20%
|
4,19
|
4,1825
|
4,22
|
4,22
|
17/04/2024 |
444.134 |
0,97%
|
4,115
|
4,1401
|
4,18
|
4,17
|
16/04/2024 |
251.974 |
-0,48%
|
4,115
|
4,11
|
4,13
|
4,13
|
15/04/2024 |
294.531 |
-0,48%
|
4,195
|
4,1401
|
4,21
|
4,15
|
12/04/2024 |
663.411 |
-0,71%
|
4,195
|
4,155
|
4,22
|
4,17
|
11/04/2024 |
876.087 |
-1,64%
|
4,23
|
4,18
|
4,235
|
4,20
|
10/04/2024 |
730.384 |
-0,93%
|
4,225
|
4,20
|
4,27
|
4,27
|
09/04/2024 |
779.769 |
-0,69%
|
4,315
|
4,29
|
4,33
|
4,31
|
08/04/2024 |
758.005 |
1,17%
|
4,28
|
4,26
|
4,34
|
4,34
|
05/04/2024 |
213.084 |
-1,15%
|
4,42
|
4,25
|
4,30
|
4,29
|
04/04/2024 |
434.465 |
-0,91%
|
4,42
|
4,34
|
4,42
|
4,34
|
03/04/2024 |
228.620 |
0,00%
|
4,375
|
4,34
|
4,38
|
4,38
|
02/04/2024 |
265.899 |
-0,23%
|
4,375
|
4,35
|
4,38
|
4,38
|
01/04/2024 |
172.216 |
-0,45%
|
4,395
|
4,36
|
4,40
|
4,39
|
28/03/2024 |
307.072 |
0,00%
|
4,395
|
4,385
|
4,43
|
4,41
|
27/03/2024 |
394.991 |
0,92%
|
4,395
|
4,38
|
4,42
|
4,41
|
26/03/2024 |
233.021 |
1,39%
|
4,40
|
4,3601
|
4,4099
|
4,37
|
25/03/2024 |
289.017 |
0,47%
|
4,30
|
4,2925
|
4,32
|
4,31
|
22/03/2024 |
169.226 |
0,47%
|
4,31
|
4,27
|
4,31
|
4,29
|
21/03/2024 |
383.581 |
-0,23%
|
4,30
|
4,27
|
4,32
|
4,27
|
20/03/2024 |
167.536 |
1,42%
|
4,22
|
4,22
|
4,28
|
4,28
|
19/03/2024 |
231.201 |
-0,24%
|
4,225
|
4,2125
|
4,24
|
4,22
|
18/03/2024 |
272.521 |
-0,24%
|
4,235
|
4,22
|
4,24
|
4,23
|
15/03/2024 |
297.156 |
0,71%
|
4,265
|
4,24
|
4,2785
|
4,24
|
14/03/2024 |
344.844 |
-0,47%
|
4,235
|
4,18
|
4,235
|
4,21
|
13/03/2024 |
242.693 |
0,00%
|
4,23
|
4,22
|
4,25
|
4,23
|
12/03/2024 |
382.570 |
0,00%
|
4,225
|
4,20
|
4,24
|
4,23
|
11/03/2024 |
252.297 |
0,71%
|
4,195
|
4,21
|
4,23
|
4,23
|
08/03/2024 |
250.622 |
0,48%
|
4,195
|
4,18
|
4,21
|
4,20
|
07/03/2024 |
316.651 |
-0,24%
|
4,13
|
4,18
|
4,23
|
4,18
|
06/03/2024 |
602.066 |
0,72%
|
4,13
|
4,17
|
4,21
|
4,19
|
05/03/2024 |
366.799 |
0,48%
|
4,145
|
4,13
|
4,155
|
4,16
|
04/03/2024 |
408.636 |
-0,24%
|
4,145
|
4,13
|
4,15
|
4,14
|
01/03/2024 |
365.119 |
1,47%
|
4,13
|
4,115
|
4,16
|
4,15
|
29/02/2024 |
511.932 |
-1,21%
|
4,13
|
4,08
|
4,14
|
4,09
|
28/02/2024 |
1.027.560 |
0,00%
|
4,16
|
4,13
|
4,17
|
4,14
|