Telefonica SA Spon ADR (TEFUS)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
757.491 |
2,26%
|
3,595
|
3,59
|
3,64
|
3,62
|
28/12/2022 |
563.467 |
-0,70%
|
3,57
|
3,5207
|
3,58
|
3,535
|
27/12/2022 |
680.426 |
0,14%
|
3,525
|
3,52
|
3,56
|
3,555
|
23/12/2022 |
193.292 |
0,34%
|
3,545
|
3,54
|
3,56
|
3,5419
|
22/12/2022 |
662.160 |
0,14%
|
3,51
|
3,49
|
3,52
|
3,515
|
21/12/2022 |
718.676 |
2,93%
|
3,485
|
3,47
|
3,51
|
3,51
|
20/12/2022 |
1.053.411 |
0,29%
|
3,45
|
3,415
|
3,47
|
3,42
|
19/12/2022 |
849.648 |
-0,15%
|
3,455
|
3,39
|
3,4575
|
3,405
|
16/12/2022 |
1.507.610 |
-0,87%
|
3,395
|
3,38
|
3,4184
|
3,41
|
15/12/2022 |
628.801 |
-0,43%
|
3,485
|
3,44
|
3,49
|
3,445
|
14/12/2022 |
1.408.634 |
1,16%
|
3,495
|
3,4544
|
3,505
|
3,48
|
13/12/2022 |
758.604 |
0,45%
|
3,49
|
3,43
|
3,51
|
3,44
|
12/12/2022 |
451.909 |
0,42%
|
3,58
|
3,57
|
3,60
|
3,585
|
09/12/2022 |
360.996 |
0,56%
|
3,575
|
3,57
|
3,61
|
3,58
|
08/12/2022 |
474.822 |
-2,61%
|
3,59
|
3,54
|
3,5999
|
3,545
|
07/12/2022 |
462.197 |
-0,82%
|
3,68
|
3,635
|
3,68
|
3,64
|
06/12/2022 |
2.608.504 |
0,14%
|
3,70
|
3,65
|
3,71
|
3,665
|
05/12/2022 |
2.059.395 |
-1,88%
|
3,73
|
3,64
|
3,735
|
3,655
|
02/12/2022 |
1.803.552 |
-1,33%
|
3,75
|
3,72
|
3,755
|
3,72
|
01/12/2022 |
2.546.002 |
1,75%
|
3,71
|
3,78
|
3,83
|
3,785
|
30/11/2022 |
1.767.428 |
0,68%
|
3,71
|
3,67
|
3,72
|
3,715
|
29/11/2022 |
1.664.816 |
0,00%
|
3,71
|
3,69
|
3,74
|
3,70
|
28/11/2022 |
4.109.908 |
-2,11%
|
3,78
|
3,69
|
3,79
|
3,71
|
25/11/2022 |
1.516.752 |
1,61%
|
3,795
|
3,785
|
3,81
|
3,79
|
24/11/2022 |
1.210.020 |
-0,40%
|
3,72
|
3,70
|
3,7399
|
3,725
|
23/11/2022 |
1.210.020 |
-0,40%
|
3,72
|
3,70
|
3,7399
|
3,725
|
22/11/2022 |
1.980.924 |
1,50%
|
3,705
|
3,695
|
3,74
|
3,735
|
21/11/2022 |
1.841.356 |
0,14%
|
3,69
|
3,68
|
3,71
|
3,685
|
18/11/2022 |
1.425.320 |
-0,14%
|
3,67
|
3,66
|
3,69
|
3,675
|
17/11/2022 |
3.176.014 |
1,24%
|
3,60
|
3,595
|
3,70
|
3,675
|
16/11/2022 |
2.960.604 |
-0,95%
|
3,63
|
3,62
|
3,66
|
3,64
|
15/11/2022 |
2.546.398 |
-1,86%
|
3,70
|
3,665
|
3,72
|
3,685
|
14/11/2022 |
441.271 |
-2,97%
|
3,76
|
3,75
|
3,79
|
3,755
|
11/11/2022 |
373.282 |
0,40%
|
3,62
|
3,6901
|
3,74
|
3,725
|
10/11/2022 |
482.081 |
2,48%
|
3,62
|
3,6927
|
3,75
|
3,715
|
09/11/2022 |
434.320 |
-1,39%
|
3,62
|
3,62
|
3,66
|
3,629
|
08/11/2022 |
746.002 |
1,80%
|
3,57
|
3,64
|
3,69
|
3,67
|
07/11/2022 |
571.358 |
-0,96%
|
3,57
|
3,56
|
3,62
|
3,605
|
04/11/2022 |
484.086 |
6,28%
|
3,41
|
3,545
|
3,64
|
3,64
|
03/11/2022 |
541.310 |
-1,87%
|
3,41
|
3,40
|
3,4373
|
3,42
|
02/11/2022 |
729.440 |
0,00%
|
3,485
|
3,48
|
3,56
|
3,47
|
01/11/2022 |
868.898 |
0,58%
|
3,51
|
3,45
|
3,525
|
3,47
|
31/10/2022 |
985.342 |
1,03%
|
3,395
|
3,39
|
3,455
|
3,445
|
28/10/2022 |
622.330 |
3,50%
|
3,37
|
3,36
|
3,41
|
3,40
|
27/10/2022 |
879.604 |
-1,20%
|
3,30
|
3,27
|
3,33
|
3,285
|
26/10/2022 |
1.103.379 |
1,06%
|
3,32
|
3,29
|
3,33
|
3,325
|
25/10/2022 |
1.458.838 |
2,64%
|
3,21
|
3,21
|
3,36
|
3,305
|
24/10/2022 |
1.082.626 |
0,31%
|
3,205
|
3,195
|
3,24
|
3,215
|
21/10/2022 |
737.400 |
-0,77%
|
3,16
|
3,16
|
3,21
|
3,205
|
20/10/2022 |
816.020 |
-1,97%
|
3,205
|
3,20
|
3,27
|
3,24
|
19/10/2022 |
1.143.152 |
0,15%
|
3,30
|
3,29
|
3,32
|
3,305
|
18/10/2022 |
1.431.462 |
1,38%
|
3,29
|
3,27
|
3,31
|
3,30
|
17/10/2022 |
725.929 |
2,36%
|
3,245
|
3,23
|
3,265
|
3,255
|
14/10/2022 |
1.113.727 |
-0,63%
|
3,19
|
3,15
|
3,2091
|
3,18
|
13/10/2022 |
1.064.207 |
0,79%
|
3,10
|
3,10
|
3,20
|
3,195
|
12/10/2022 |
902.627 |
-0,94%
|
3,14
|
3,13
|
3,16
|
3,15
|
11/10/2022 |
1.018.128 |
-0,31%
|
3,20
|
3,165
|
3,22
|
3,18
|
10/10/2022 |
1.192.249 |
-0,93%
|
3,22
|
3,19
|
3,23
|
3,19
|
07/10/2022 |
783.049 |
-0,16%
|
3,235
|
3,20
|
3,248
|
3,23
|
06/10/2022 |
701.509 |
-2,56%
|
3,30
|
3,23
|
3,30
|
3,2301
|
05/10/2022 |
613.808 |
-3,63%
|
3,33
|
3,28
|
3,34
|
3,315
|
04/10/2022 |
1.025.198 |
2,69%
|
3,41
|
3,41
|
3,46
|
3,44
|
03/10/2022 |
994.277 |
3,86%
|
3,33
|
3,32
|
3,39
|
3,365
|
30/09/2022 |
978.517 |
-0,15%
|
3,25
|
3,24
|
3,28
|
3,24
|
29/09/2022 |
1.634.735 |
-2,70%
|
3,225
|
3,19
|
3,25
|
3,25
|
28/09/2022 |
1.024.797 |
-0,75%
|
3,25
|
3,24
|
3,35
|
3,33
|
27/09/2022 |
1.553.403 |
0,15%
|
3,39
|
3,325
|
3,3899
|
3,355
|
26/09/2022 |
1.411.476 |
-4,01%
|
3,39
|
3,34
|
3,4185
|
3,355
|
23/09/2022 |
739.427 |
-2,51%
|
3,515
|
3,47
|
3,52
|
3,49
|
22/09/2022 |
692.228 |
0,14%
|
3,615
|
3,57
|
3,62
|
3,57
|
21/09/2022 |
986.765 |
-4,42%
|
3,62
|
3,54
|
3,63
|
3,57
|
20/09/2022 |
739.608 |
-2,87%
|
3,77
|
3,73
|
3,775
|
3,73
|
19/09/2022 |
711.208 |
0,26%
|
3,81
|
3,80
|
3,85
|
3,84
|
16/09/2022 |
754.165 |
0,13%
|
3,795
|
3,78
|
3,85
|
3,83
|
15/09/2022 |
796.915 |
-1,68%
|
3,865
|
3,81
|
3,8775
|
3,81
|
14/09/2022 |
803.168 |
0,78%
|
3,875
|
3,86
|
3,895
|
3,87
|
13/09/2022 |
1.028.116 |
-2,41%
|
3,935
|
3,835
|
3,955
|
3,855
|
12/09/2022 |
797.133 |
1,03%
|
3,945
|
3,93
|
3,98
|
3,94
|
09/09/2022 |
590.894 |
2,09%
|
3,90
|
3,885
|
3,92
|
3,90
|
08/09/2022 |
1.192.301 |
-2,54%
|
3,83
|
3,80
|
3,8684
|
3,84
|
07/09/2022 |
1.311.858 |
0,06%
|
3,95
|
3,92
|
3,96
|
3,9425
|
06/09/2022 |
736.383 |
-2,72%
|
4,095
|
3,94
|
4,01
|
3,94
|
05/09/2022 |
647.412 |
-0,73%
|
4,095
|
4,05
|
4,1389
|
4,06
|
02/09/2022 |
647.412 |
-0,73%
|
4,095
|
4,05
|
4,1389
|
4,06
|
01/09/2022 |
809.798 |
0,37%
|
4,10
|
4,06
|
4,10
|
4,10
|
31/08/2022 |
713.362 |
-0,37%
|
4,10
|
4,07
|
4,1299
|
4,08
|
30/08/2022 |
856.925 |
-0,24%
|
4,13
|
4,08
|
4,14
|
4,10
|
29/08/2022 |
735.972 |
0,73%
|
4,12
|
4,10
|
4,1385
|
4,12
|
26/08/2022 |
693.841 |
-1,80%
|
4,16
|
4,09
|
4,17
|
4,10
|
25/08/2022 |
481.244 |
0,48%
|
4,15
|
4,14
|
4,175
|
4,175
|
24/08/2022 |
729.229 |
-1,43%
|
4,16
|
4,13
|
4,17
|
4,15
|
23/08/2022 |
789.470 |
-0,59%
|
4,25
|
4,20
|
4,265
|
4,215
|
22/08/2022 |
1.372.362 |
-0,35%
|
4,26
|
4,23
|
4,27
|
4,245
|
19/08/2022 |
534.775 |
-1,27%
|
4,27
|
4,25
|
4,28
|
4,27
|
18/08/2022 |
748.208 |
-0,58%
|
4,36
|
4,3025
|
4,3606
|
4,325
|
17/08/2022 |
504.868 |
-1,69%
|
4,355
|
4,33
|
4,37
|
4,355
|
16/08/2022 |
1.020.333 |
1,84%
|
4,42
|
4,41
|
4,46
|
4,42
|
15/08/2022 |
686.178 |
-1,59%
|
4,425
|
4,32
|
4,37
|
4,345
|
12/08/2022 |
642.324 |
-0,34%
|
4,425
|
4,39
|
4,435
|
4,42
|
11/08/2022 |
338.072 |
0,34%
|
4,47
|
4,43
|
4,475
|
4,435
|