Telefonica SA Spon ADR (TEFUS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
875.837 |
0,38%
|
3,965
|
3,92
|
4,03
|
4,015
|
05-10-2023 |
519.171 |
2,69%
|
3,955
|
3,9538
|
4,02
|
4,015
|
04-10-2023 |
395.269 |
0,00%
|
3,91
|
3,895
|
3,93
|
3,92
|
03-10-2023 |
408.543 |
-1,75%
|
3,91
|
3,90
|
3,93
|
3,92
|
02-10-2023 |
453.610 |
-1,97%
|
4,05
|
3,97
|
4,055
|
3,99
|
29-09-2023 |
332.027 |
-0,37%
|
4,07
|
4,05
|
4,08
|
4,065
|
28-09-2023 |
342.010 |
0,62%
|
4,07
|
4,065
|
4,10
|
4,075
|
27-09-2023 |
370.198 |
-2,17%
|
4,05
|
4,02
|
4,05
|
4,05
|
26-09-2023 |
561.266 |
-1,32%
|
4,14
|
4,12
|
4,158
|
4,125
|
25-09-2023 |
263.823 |
-2,34%
|
4,28
|
4,1413
|
4,1799
|
4,18
|
22-09-2023 |
320.399 |
-1,16%
|
4,28
|
4,26
|
4,30
|
4,28
|
21-09-2023 |
302.636 |
0,12%
|
4,315
|
4,31
|
4,35
|
4,335
|
20-09-2023 |
388.458 |
1,17%
|
4,345
|
4,33
|
4,38
|
4,33
|
19-09-2023 |
408.278 |
0,71%
|
4,265
|
4,25
|
4,285
|
4,28
|
18-09-2023 |
425.098 |
1,68%
|
4,225
|
4,195
|
4,25
|
4,25
|
15-09-2023 |
1.119.461 |
-0,24%
|
4,175
|
4,155
|
4,195
|
4,18
|
14-09-2023 |
473.875 |
0,00%
|
4,225
|
4,155
|
4,20
|
4,19
|
13-09-2023 |
549.001 |
-0,48%
|
4,225
|
4,18
|
4,215
|
4,19
|
12-09-2023 |
536.023 |
0,72%
|
4,20
|
4,18
|
4,215
|
4,21
|
11-09-2023 |
557.456 |
1,83%
|
4,13
|
4,12
|
4,17
|
4,165
|
08-09-2023 |
304.434 |
0,25%
|
4,09
|
4,09
|
4,1099
|
4,09
|
07-09-2023 |
437.952 |
2,24%
|
4,045
|
4,035
|
4,10
|
4,10
|
06-09-2023 |
862.670 |
-3,95%
|
4,03
|
4,00
|
4,045
|
4,015
|
05-09-2023 |
2.096.920 |
1,95%
|
3,99
|
3,98
|
4,20
|
4,18
|
04-09-2023 |
1.177.942 |
0,24%
|
4,13
|
4,09
|
4,14
|
4,10
|
01-09-2023 |
1.177.942 |
0,24%
|
4,13
|
4,09
|
4,14
|
4,10
|
31-08-2023 |
225.944 |
-0,73%
|
4,12
|
4,08
|
4,14
|
4,09
|
30-08-2023 |
255.825 |
0,49%
|
4,12
|
4,03
|
4,16
|
4,12
|
29-08-2023 |
430.005 |
2,12%
|
4,035
|
4,03
|
4,10
|
4,095
|
28-08-2023 |
399.746 |
2,04%
|
3,995
|
3,98
|
4,01
|
4,01
|
25-08-2023 |
259.271 |
0,00%
|
3,955
|
3,91
|
3,96
|
3,93
|
24-08-2023 |
417.276 |
0,00%
|
3,95
|
3,93
|
3,96
|
3,93
|
23-08-2023 |
296.692 |
1,68%
|
3,905
|
3,9029
|
3,94
|
3,935
|
22-08-2023 |
659.812 |
-0,64%
|
3,88
|
3,84
|
3,89
|
3,855
|
21-08-2023 |
537.569 |
0,52%
|
3,89
|
3,88
|
3,90
|
3,89
|
18-08-2023 |
526.748 |
0,00%
|
3,865
|
3,86
|
3,89
|
3,86
|
17-08-2023 |
422.340 |
-0,13%
|
3,86
|
3,8401
|
3,87
|
3,855
|
16-08-2023 |
384.122 |
-0,52%
|
3,87
|
3,85
|
3,8761
|
3,86
|
15-08-2023 |
620.460 |
-1,40%
|
3,91
|
3,87
|
3,91
|
3,875
|
14-08-2023 |
488.837 |
0,00%
|
3,91
|
3,9023
|
3,9475
|
3,93
|
11-08-2023 |
233.013 |
0,00%
|
3,93
|
3,92
|
3,9471
|
3,93
|
10-08-2023 |
576.490 |
2,07%
|
3,96
|
3,93
|
3,97
|
3,94
|
09-08-2023 |
354.518 |
1,18%
|
3,855
|
3,85
|
3,87
|
3,855
|
08-08-2023 |
509.238 |
-0,26%
|
3,785
|
3,78
|
3,81
|
3,81
|
07-08-2023 |
446.344 |
0,00%
|
3,825
|
3,80
|
3,83
|
3,82
|
04-08-2023 |
301.395 |
0,66%
|
3,825
|
3,82
|
3,86
|
3,825
|
03-08-2023 |
539.285 |
-1,30%
|
4,18
|
3,78
|
3,81
|
3,79
|
02-08-2023 |
646.844 |
-7,47%
|
4,18
|
3,83
|
3,885
|
3,84
|
01-08-2023 |
358.695 |
-1,66%
|
4,27
|
4,135
|
4,195
|
4,15
|
31-07-2023 |
223.045 |
-1,29%
|
4,27
|
4,21
|
4,28
|
4,215
|
28-07-2023 |
204.876 |
0,01%
|
4,305
|
4,27
|
4,32
|
4,2703
|
27-07-2023 |
320.135 |
1,67%
|
4,135
|
4,27
|
4,32
|
4,27
|
26-07-2023 |
331.122 |
2,19%
|
4,135
|
4,13
|
4,20
|
4,20
|
25-07-2023 |
379.595 |
-0,61%
|
4,10
|
4,09
|
4,11
|
4,105
|
24-07-2023 |
378.753 |
0,73%
|
4,12
|
4,1162
|
4,1578
|
4,13
|
21-07-2023 |
197.650 |
0,74%
|
4,075
|
4,07
|
4,10
|
4,10
|
20-07-2023 |
250.779 |
0,50%
|
4,075
|
4,04
|
4,09
|
4,06
|
19-07-2023 |
421.441 |
0,75%
|
4,03
|
4,005
|
4,05
|
4,04
|
18-07-2023 |
474.855 |
-1,47%
|
3,98
|
3,9718
|
4,02
|
4,01
|
17-07-2023 |
444.055 |
0,99%
|
4,08
|
4,05
|
4,08
|
4,07
|
14-07-2023 |
461.330 |
-0,37%
|
4,08
|
4,03
|
4,085
|
4,035
|
13-07-2023 |
374.154 |
0,75%
|
4,035
|
4,02
|
4,05
|
4,05
|
12-07-2023 |
296.783 |
2,29%
|
3,995
|
3,99
|
4,02
|
4,02
|
11-07-2023 |
496.647 |
0,26%
|
3,905
|
3,90
|
3,935
|
3,93
|
10-07-2023 |
349.514 |
-0,25%
|
3,92
|
3,91
|
3,935
|
3,92
|
07-07-2023 |
651.060 |
-0,51%
|
3,96
|
3,91
|
3,935
|
3,93
|
06-07-2023 |
556.834 |
-1,74%
|
3,96
|
3,915
|
3,96
|
3,95
|
05-07-2023 |
590.357 |
-1,47%
|
4,04
|
4,00
|
4,04
|
4,02
|
04-07-2023 |
182.416 |
1,24%
|
4,025
|
4,06
|
4,09
|
4,08
|
03-07-2023 |
182.416 |
1,24%
|
4,025
|
4,06
|
4,09
|
4,08
|
30-06-2023 |
215.835 |
1,26%
|
4,025
|
4,01
|
4,05
|
4,03
|
29-06-2023 |
185.870 |
0,51%
|
3,96
|
3,955
|
3,98
|
3,98
|
28-06-2023 |
276.738 |
0,00%
|
3,96
|
3,95
|
3,975
|
3,96
|
27-06-2023 |
295.988 |
1,80%
|
3,93
|
3,922
|
3,97
|
3,96
|
26-06-2023 |
568.440 |
-0,77%
|
3,92
|
3,875
|
3,92
|
3,89
|
23-06-2023 |
351.043 |
0,90%
|
3,905
|
3,90
|
3,93
|
3,925
|
22-06-2023 |
545.756 |
-1,02%
|
3,92
|
3,89
|
3,925
|
3,89
|
21-06-2023 |
545.057 |
0,26%
|
3,935
|
3,92
|
3,945
|
3,93
|
20-06-2023 |
936.301 |
1,55%
|
3,985
|
3,89
|
3,945
|
3,92
|
19-06-2023 |
3.458.726 |
-3,01%
|
3,985
|
3,841
|
3,99
|
3,87
|
16-06-2023 |
3.458.726 |
-3,01%
|
3,985
|
3,841
|
3,99
|
3,87
|
15-06-2023 |
452.566 |
1,78%
|
3,985
|
3,97
|
4,00
|
4,00
|
14-06-2023 |
384.759 |
0,38%
|
3,975
|
3,91
|
3,98
|
3,925
|
13-06-2023 |
517.343 |
-2,38%
|
3,96
|
3,91
|
3,97
|
3,91
|
12-06-2023 |
594.879 |
0,48%
|
4,14
|
4,13
|
4,185
|
4,18
|
09-06-2023 |
283.424 |
-0,72%
|
4,15
|
4,13
|
4,16
|
4,14
|
08-06-2023 |
343.094 |
0,12%
|
4,145
|
4,13
|
4,17
|
4,165
|
07-06-2023 |
339.491 |
1,22%
|
4,13
|
4,12
|
4,16
|
4,14
|
06-06-2023 |
531.134 |
-2,39%
|
4,055
|
4,04
|
4,0999
|
4,09
|
05-06-2023 |
581.323 |
0,46%
|
4,16
|
4,15
|
4,195
|
4,189
|
02-06-2023 |
367.718 |
-0,48%
|
4,11
|
4,09
|
4,16
|
4,16
|
01-06-2023 |
413.770 |
0,00%
|
4,16
|
4,15
|
4,19
|
4,18
|
31-05-2023 |
255.488 |
-0,48%
|
4,16
|
4,15
|
4,18
|
3,86
|
30-05-2023 |
255.488 |
-0,48%
|
4,16
|
4,15
|
4,18
|
4,16
|
29-05-2023 |
394.929 |
0,00%
|
4,15
|
4,13
|
4,19
|
4,18
|
26-05-2023 |
394.929 |
0,00%
|
4,15
|
4,13
|
4,19
|
4,18
|
25-05-2023 |
405.977 |
-2,00%
|
4,15
|
4,145
|
4,20
|
4,175
|
24-05-2023 |
172.650 |
0,24%
|
4,26
|
4,2415
|
4,27
|
4,26
|
23-05-2023 |
180.802 |
0,36%
|
4,235
|
4,23
|
4,26
|
4,245
|
22-05-2023 |
380.620 |
0,60%
|
4,23
|
4,205
|
4,24
|
4,225
|