Telefonica SA Spon ADR (TEFUS)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
395.930 |
1,22%
|
4,08
|
4,10
|
4,14
|
4,14
|
26/02/2024 |
397.755 |
0,25%
|
4,08
|
4,07
|
4,10
|
4,09
|
23/02/2024 |
358.315 |
0,49%
|
4,045
|
4,035
|
4,08
|
4,08
|
22/02/2024 |
538.058 |
1,75%
|
4,08
|
4,035
|
4,08
|
4,06
|
21/02/2024 |
469.174 |
0,76%
|
3,97
|
3,96
|
4,00
|
3,99
|
20/02/2024 |
591.466 |
2,46%
|
3,97
|
3,95
|
3,99
|
3,955
|
19/02/2024 |
1.057.180 |
0,00%
|
3,85
|
3,83
|
3,86
|
3,86
|
16/02/2024 |
1.057.180 |
0,26%
|
3,85
|
3,83
|
3,86
|
3,86
|
15/02/2024 |
337.816 |
2,08%
|
3,88
|
3,875
|
3,92
|
3,93
|
14/02/2024 |
427.109 |
0,79%
|
3,865
|
3,83
|
3,87
|
3,85
|
13/02/2024 |
558.485 |
-1,29%
|
3,895
|
3,82
|
3,895
|
3,82
|
12/02/2024 |
484.230 |
0,26%
|
3,87
|
3,86
|
3,88
|
3,87
|
09/02/2024 |
495.391 |
0,00%
|
3,86
|
3,83
|
3,8699
|
3,86
|
08/02/2024 |
458.743 |
-0,77%
|
3,88
|
3,86
|
3,885
|
3,86
|
07/02/2024 |
804.249 |
-1,77%
|
3,915
|
3,88
|
3,93
|
3,89
|
06/02/2024 |
412.954 |
-0,25%
|
3,93
|
3,92
|
3,95
|
3,96
|
05/02/2024 |
429.416 |
-0,75%
|
3,98
|
3,94
|
3,99
|
3,97
|
02/02/2024 |
238.281 |
-2,20%
|
4,09
|
3,99
|
4,054
|
4,00
|
01/02/2024 |
192.233 |
0,00%
|
4,09
|
4,06
|
4,0983
|
4,09
|
31/01/2024 |
299.669 |
-1,21%
|
4,125
|
4,0701
|
4,13
|
4,09
|
30/01/2024 |
741.766 |
-0,48%
|
4,11
|
4,09
|
4,15
|
4,14
|
29/01/2024 |
379.755 |
-0,48%
|
4,15
|
4,12
|
4,17
|
4,16
|
26/01/2024 |
216.404 |
0,97%
|
4,15
|
4,145
|
4,18
|
4,18
|
25/01/2024 |
250.592 |
-0,24%
|
4,20
|
4,11
|
4,14
|
4,14
|
24/01/2024 |
278.804 |
0,00%
|
4,20
|
4,15
|
4,20
|
4,15
|
23/01/2024 |
637.409 |
-0,48%
|
4,16
|
4,13
|
4,1799
|
4,15
|
22/01/2024 |
443.913 |
0,97%
|
4,145
|
4,10
|
4,18
|
4,17
|
19/01/2024 |
293.973 |
1,23%
|
4,11
|
4,10
|
4,14
|
4,13
|
18/01/2024 |
344.605 |
-0,24%
|
4,06
|
4,05
|
4,075
|
4,08
|
17/01/2024 |
343.344 |
-0,49%
|
4,065
|
4,06
|
4,10
|
4,09
|
16/01/2024 |
453.837 |
0,98%
|
4,12
|
4,08
|
4,135
|
4,11
|
15/01/2024 |
393.547 |
-0,25%
|
4,09
|
4,07
|
4,105
|
4,07
|
12/01/2024 |
393.547 |
-0,25%
|
4,09
|
4,07
|
4,105
|
4,07
|
11/01/2024 |
235.161 |
0,25%
|
4,075
|
4,0595
|
4,10
|
4,08
|
10/01/2024 |
260.813 |
0,25%
|
4,065
|
4,04
|
4,09
|
4,07
|
09/01/2024 |
322.576 |
-1,34%
|
4,065
|
4,05
|
4,08
|
4,055
|
08/01/2024 |
505.800 |
1,23%
|
4,075
|
4,06
|
4,12
|
4,11
|
05/01/2024 |
481.128 |
1,00%
|
4,03
|
4,02
|
4,07
|
4,06
|
04/01/2024 |
709.890 |
1,77%
|
4,03
|
4,02
|
4,06
|
4,02
|
03/01/2024 |
484.557 |
-0,25%
|
3,90
|
3,94
|
3,99
|
3,95
|
02/01/2024 |
398.272 |
1,28%
|
3,90
|
3,9215
|
3,98
|
3,95
|
29/12/2023 |
595.981 |
-0,26%
|
3,90
|
3,87
|
3,90
|
3,90
|
28/12/2023 |
360.257 |
-0,76%
|
3,915
|
3,90
|
3,93
|
3,91
|
27/12/2023 |
553.365 |
-0,76%
|
3,95
|
3,93
|
3,96
|
3,94
|
26/12/2023 |
422.390 |
0,51%
|
3,99
|
3,97
|
4,00
|
3,97
|
22/12/2023 |
703.834 |
-0,25%
|
3,965
|
3,91
|
3,96
|
3,95
|
21/12/2023 |
448.649 |
-0,50%
|
3,965
|
3,94
|
3,97
|
3,96
|
20/12/2023 |
687.802 |
-3,63%
|
3,99
|
3,96
|
4,02
|
3,98
|
19/12/2023 |
2.438.237 |
6,17%
|
3,885
|
3,87
|
4,14
|
4,13
|
18/12/2023 |
445.225 |
0,52%
|
3,89
|
3,86
|
3,89
|
3,89
|
15/12/2023 |
414.174 |
-3,25%
|
3,92
|
3,88
|
3,935
|
3,87
|
14/12/2023 |
518.795 |
0,50%
|
4,025
|
3,99
|
4,025
|
4,00
|
13/12/2023 |
546.915 |
-0,63%
|
3,93
|
3,91
|
3,99
|
3,975
|
12/12/2023 |
1.364.142 |
-4,11%
|
4,275
|
3,99
|
4,08
|
3,99
|
11/12/2023 |
755.788 |
0,23%
|
4,275
|
4,27
|
4,33
|
4,32
|
08/12/2023 |
424.652 |
-0,23%
|
4,28
|
4,264
|
4,31
|
4,31
|
07/12/2023 |
363.262 |
0,94%
|
4,28
|
4,26
|
4,31
|
4,32
|
06/12/2023 |
221.477 |
-0,93%
|
4,335
|
4,28
|
4,35
|
4,28
|
05/12/2023 |
244.949 |
0,00%
|
4,32
|
4,30
|
4,33
|
4,32
|
04/12/2023 |
281.104 |
-0,23%
|
4,295
|
4,28
|
4,31
|
4,32
|
01/12/2023 |
221.555 |
1,41%
|
4,25
|
4,27
|
4,32
|
4,33
|
30/11/2023 |
314.495 |
0,95%
|
4,25
|
4,235
|
4,28
|
4,27
|
29/11/2023 |
395.628 |
0,96%
|
4,195
|
4,195
|
4,24
|
4,23
|
28/11/2023 |
334.069 |
0,96%
|
4,16
|
4,15
|
4,19
|
4,19
|
27/11/2023 |
299.634 |
0,00%
|
4,12
|
4,1301
|
4,16
|
4,15
|
24/11/2023 |
124.832 |
0,61%
|
4,12
|
4,11
|
4,15
|
4,145
|
23/11/2023 |
201.434 |
0,98%
|
4,105
|
4,09
|
4,11
|
4,12
|
22/11/2023 |
201.234 |
0,98%
|
4,105
|
4,09
|
4,11
|
4,12
|
21/11/2023 |
213.386 |
-0,97%
|
4,105
|
4,07
|
4,1099
|
4,08
|
20/11/2023 |
375.917 |
1,86%
|
4,07
|
4,07
|
4,12
|
4,115
|
17/11/2023 |
281.214 |
1,00%
|
3,995
|
4,01
|
4,05
|
4,04
|
16/11/2023 |
370.039 |
0,50%
|
3,98
|
3,97
|
4,01
|
4,00
|
15/11/2023 |
247.134 |
-1,00%
|
3,98
|
3,96
|
3,99
|
3,98
|
14/11/2023 |
429.829 |
1,52%
|
4,00
|
4,00
|
4,02
|
4,02
|
13/11/2023 |
735.901 |
1,02%
|
3,95
|
3,94
|
3,96
|
3,96
|
10/11/2023 |
279.736 |
1,03%
|
3,93
|
3,8941
|
3,935
|
3,92
|
09/11/2023 |
433.394 |
-0,51%
|
3,885
|
3,875
|
3,9199
|
3,88
|
08/11/2023 |
707.250 |
-0,38%
|
3,88
|
3,87
|
3,91
|
3,895
|
07/11/2023 |
645.047 |
-1,01%
|
3,915
|
3,88
|
3,925
|
3,91
|
06/11/2023 |
571.470 |
-0,50%
|
3,965
|
3,933
|
3,96
|
3,95
|
03/11/2023 |
478.092 |
2,72%
|
3,985
|
3,95
|
3,99
|
3,965
|
02/11/2023 |
661.180 |
2,66%
|
3,88
|
3,8325
|
3,88
|
3,86
|
01/11/2023 |
570.277 |
-1,83%
|
3,785
|
3,75
|
3,80
|
3,76
|
31/10/2023 |
571.732 |
0,79%
|
3,855
|
3,81
|
3,865
|
3,83
|
30/10/2023 |
536.776 |
1,33%
|
3,88
|
3,8001
|
3,89
|
3,80
|
27/10/2023 |
350.401 |
0,77%
|
3,78
|
3,75
|
3,79
|
3,7588
|
26/10/2023 |
514.605 |
-0,53%
|
3,74
|
3,715
|
3,75
|
3,73
|
25/10/2023 |
366.271 |
-2,08%
|
3,765
|
3,76
|
3,79
|
3,76
|
24/10/2023 |
899.966 |
-1,54%
|
3,87
|
3,825
|
3,875
|
3,84
|
23/10/2023 |
393.993 |
-1,02%
|
3,89
|
3,87
|
3,92
|
3,90
|
20/10/2023 |
298.258 |
-1,50%
|
3,93
|
3,92
|
3,975
|
3,94
|
19/10/2023 |
359.068 |
-0,87%
|
4,015
|
4,00
|
4,04
|
4,005
|
18/10/2023 |
238.244 |
-1,20%
|
4,07
|
4,03
|
4,07
|
4,031
|
17/10/2023 |
275.917 |
0,25%
|
4,045
|
4,04
|
4,08
|
4,07
|
16/10/2023 |
332.502 |
0,62%
|
4,045
|
4,035
|
4,07
|
4,055
|
13/10/2023 |
298.222 |
-0,49%
|
4,05
|
4,01
|
4,06
|
4,03
|
12/10/2023 |
277.771 |
-1,58%
|
4,11
|
4,03
|
4,085
|
4,045
|
11/10/2023 |
422.786 |
-0,24%
|
4,11
|
4,08
|
4,13
|
4,10
|
10/10/2023 |
527.872 |
1,11%
|
3,975
|
3,9742
|
4,10
|
4,095
|
09/10/2023 |
857.680 |
0,87%
|
3,975
|
3,9742
|
4,05
|
4,045
|