Telefonica SA Spon ADR (TEFUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	199.567	-0,36%	4,21	4,19	4,2199	4,195
18-05-2023	218.657	-1,18%	4,235	4,17	4,24	4,20
17-05-2023	318.619	-0,12%	4,25	4,215	4,26	4,245
16-05-2023	320.432	0,65%	4,265	4,235	4,27	4,2575
15-05-2023	628.881	1,56%	4,19	4,185	4,23	4,225
12-05-2023	212.681	0,00%	4,205	4,15	4,2075	4,16
11-05-2023	343.102	-5,57%	4,16	4,13	4,175	4,155
10-05-2023	251.055	0,46%	4,39	4,35	4,395	4,38
09-05-2023	304.702	-0,46%	4,355	4,345	4,37	4,36
08-05-2023	223.390	-0,23%	4,41	4,36	4,415	4,38
05-05-2023	253.387	0,34%	4,36	4,35	4,41	4,395
04-05-2023	164.594	-1,69%	4,39	4,3606	4,395	4,375
03-05-2023	242.465	0,91%	4,44	4,44	4,475	4,45
02-05-2023	386.890	-2,00%	4,43	4,385	4,44	4,41
01-05-2023	275.089	-0,33%	4,52	4,49	4,53	4,495
28-04-2023	342.415	-0,33%	4,485	4,48	4,53	4,515
27-04-2023	235.746	2,03%	4,465	4,465	4,53	4,53
26-04-2023	362.028	3,26%	4,425	4,42	4,4569	4,44
25-04-2023	296.273	-2,39%	4,315	4,285	4,32	4,295
24-04-2023	901.891	-0,45%	4,395	4,375	4,40	4,40
21-04-2023	4.071.745	-0,56%	4,41	4,38	4,42	4,405
20-04-2023	2.838.338	-1,45%	4,48	4,41	4,48	4,425
19-04-2023	176.959	0,11%	4,495	4,485	4,51	4,495
18-04-2023	103.930	0,25%	4,48	4,47	4,49	4,481
17-04-2023	262.673	0,11%	4,475	4,425	4,475	4,455
14-04-2023	214.174	-1,11%	4,465	4,4211	4,47	4,45
13-04-2023	235.896	0,90%	4,45	4,44	4,50	4,50
12-04-2023	216.267	0,91%	4,425	4,44	4,47	4,46
11-04-2023	277.305	-0,11%	4,425	4,42	4,44	4,425
10-04-2023	303.802	-0,56%	4,40	4,39	4,43	4,415
06-04-2023	271.419	0,80%	4,415	4,4125	4,435	4,435
05-04-2023	367.119	1,97%	4,375	4,36	4,40	4,395
04-04-2023	847.563	-0,81%	4,29	4,28	4,31	4,295
03-04-2023	214.506	1,05%	4,30	4,29	4,33	4,325
31-03-2023	209.701	-0,12%	4,30	4,28	4,31	4,285
30-03-2023	326.938	2,26%	4,29	4,27	4,30	4,295
29-03-2023	504.322	2,93%	4,18	4,16	4,215	4,21
28-03-2023	258.230	0,00%	4,09	4,085	4,11	4,10
27-03-2023	187.153	1,24%	4,09	4,0701	4,12	4,10
24-03-2023	350.297	-1,22%	4,015	4,00	4,04	4,04
23-03-2023	227.663	-0,24%	4,115	4,05	4,1399	4,08
22-03-2023	305.103	-0,49%	4,115	4,08	4,139	4,08
21-03-2023	265.737	2,88%	4,11	4,09	4,12	4,105
20-03-2023	262.934	1,40%	3,945	3,93	4,005	3,985
17-03-2023	433.222	-0,25%	3,89	3,875	3,9284	3,92
16-03-2023	369.220	-0,63%	3,915	3,91	3,94	3,925
15-03-2023	292.105	-2,70%	3,92	3,91	3,97	3,96
14-03-2023	348.079	0,34%	4,06	4,04	4,07	4,0636
13-03-2023	370.569	-1,82%	4,06	4,04	4,085	4,045
10-03-2023	398.982	-0,24%	4,14	4,10	4,16	4,11
09-03-2023	354.948	-0,24%	4,135	4,11	4,15	4,12
08-03-2023	250.564	0,49%	4,12	4,105	4,14	4,13
07-03-2023	316.741	-2,20%	4,19	4,10	4,1979	4,1075
06-03-2023	291.429	0,84%	4,19	4,18	4,22	4,195
03-03-2023	212.560	0,97%	4,11	4,10	4,15	4,15
02-03-2023	449.711	-0,60%	4,125	4,09	4,15	4,115
01-03-2023	251.792	0,98%	4,18	4,13	4,18	4,13
28-02-2023	330.684	-1,69%	4,10	4,065	4,115	4,08
27-02-2023	259.733	0,36%	4,115	4,105	4,15	4,135
24-02-2023	219.558	0,98%	4,105	4,08	4,12	4,12
23-02-2023	480.752	1,24%	4,11	4,045	4,115	4,08
22-02-2023	568.504	0,50%	4,05	4,01	4,06	4,01
21-02-2023	383.247	-2,32%	4,02	3,99	4,0399	3,995
20-02-2023	295.215	1,62%	4,045	4,04	4,09	4,085
17-02-2023	295.215	1,62%	4,045	4,04	4,09	4,085
16-02-2023	358.302	1,01%	4,03	4,015	4,045	4,02
15-02-2023	245.408	0,71%	3,93	3,92	3,98	3,978
14-02-2023	435.182	3,14%	3,94	3,9216	3,97	3,94
13-02-2023	416.923	0,13%	3,78	3,7735	3,825	3,815
10-02-2023	244.495	1,33%	3,82	3,7722	3,81	3,80
09-02-2023	433.882	-1,18%	3,82	3,745	3,82	3,755
08-02-2023	356.580	1,60%	3,81	3,80	3,82	3,80
07-02-2023	527.603	0,94%	3,74	3,7214	3,78	3,745
06-02-2023	551.162	-1,60%	3,725	3,69	3,735	3,70
03-02-2023	528.304	-3,71%	3,835	3,745	3,85	3,765
02-02-2023	468.739	0,00%	3,89	3,87	3,91	3,89
01-02-2023	353.406	1,17%	3,835	3,824	3,895	3,885
31-01-2023	283.015	0,13%	3,82	3,805	3,855	3,845
30-01-2023	373.735	0,13%	3,865	3,84	3,87	3,845
27-01-2023	405.726	0,79%	3,765	3,7601	3,8455	3,84
26-01-2023	539.212	-0,78%	3,80	3,78	3,82	3,82
25-01-2023	628.463	-1,03%	3,81	3,81	3,86	3,85
24-01-2023	319.258	-0,51%	3,85	3,85	3,90	3,90
23-01-2023	673.202	0,26%	3,895	3,89	3,935	3,92
20-01-2023	265.089	1,43%	3,86	3,845	3,91	3,905
19-01-2023	383.036	0,26%	3,82	3,80	3,85	3,85
18-01-2023	456.372	-2,66%	3,90	3,84	3,908	3,845
17-01-2023	516.222	-0,63%	3,945	3,925	3,96	3,945
16-01-2023	913.848	0,13%	3,92	3,9105	3,971	3,965
13-01-2023	913.848	0,13%	3,92	3,9105	3,971	3,965
12-01-2023	1.641.918	2,33%	3,91	3,895	3,96	3,96
11-01-2023	1.845.087	0,91%	3,855	3,83	3,87	3,865
10-01-2023	479.297	1,32%	3,81	3,8007	3,84	3,83
09-01-2023	832.144	1,00%	3,78	3,77	3,82	3,7975
06-01-2023	310.564	1,49%	3,72	3,705	3,77	3,755
05-01-2023	286.550	-0,40%	3,695	3,68	3,72	3,695
04-01-2023	641.047	2,20%	3,695	3,6816	3,73	3,71
03-01-2023	627.219	1,40%	3,615	3,60	3,635	3,62
02-01-2023	514.375	-4,14%	3,59	3,56	3,605	3,47
30-12-2022	514.375	-4,14%	3,59	3,56	3,605	3,47