_
_

Telefonica

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
28-03-2024 4,1130 0,5869 -- -- 0,0240 17.927.432,4
27-03-2024 4,0890 0,6399 4,1150 4,0700 0,0260 68.995.020,2
26-03-2024 4,0630 1,8295 4,0920 3,9890 0,0730 76.126.473,8
25-03-2024 3,9900 0,5291 3,9980 3,9650 0,0210 40.647.950,6
22-03-2024 3,9690 0,3539 4,0150 3,9620 0,0140 64.225.542,0
21-03-2024 3,9550 0,9443 3,9790 3,9280 0,0370 49.512.586,8
20-03-2024 3,9180 0,4357 3,9210 3,8970 0,0170 32.122.679,6
19-03-2024 3,9010 0,0769 3,9230 3,8930 0,0030 32.915.413,2
18-03-2024 3,8980 -0,4850 3,9320 3,8900 -0,0190 38.255.371,2
15-03-2024 3,9170 1,2144 3,9460 3,8720 0,0470 194.326.984,4
14-03-2024 3,8700 -0,4117 3,9170 3,8530 -0,0160 42.238.583,2
13-03-2024 3,8860 0,3874 3,9050 3,8670 0,0150 49.361.864,8
12-03-2024 3,8710 -0,1547 3,9040 3,8710 -0,0060 54.326.343,4
11-03-2024 3,8770 0,8060 3,8910 3,8460 0,0310 38.623.404,7
08-03-2024 3,8460 0,2084 3,8560 3,8240 0,0080 30.658.686,6
07-03-2024 3,8380 -0,0781 3,8810 3,8300 -0,0030 36.326.112,2
06-03-2024 3,8410 0,1825 3,8890 3,8350 0,0070 53.993.839,1
05-03-2024 3,8340 0,1044 3,8380 3,8030 0,0040 26.596.639,1
04-03-2024 3,8300 0,2093 3,8390 3,8110 0,0080 29.341.903,6
01-03-2024 3,8220 0,7645 3,8430 3,7670 0,0290 38.873.066,2
29-02-2024 3,7930 -0,9143 3,8420 3,7900 -0,0350 63.595.568,3
28-02-2024 3,8280 0,4724 3,8740 3,8140 0,0180 45.312.998,8
27-02-2024 3,8100 0,9004 3,8150 3,7510 0,0340 31.059.734,6
26-02-2024 3,7760 0,0000 3,7940 3,7480 0,0000 25.264.751,9
23-02-2024 3,7760 0,8816 3,7760 3,7100 0,0330 32.066.654,1
22-02-2024 3,7430 1,6015 3,7920 3,6790 0,0590 60.833.160,3
21-02-2024 3,6840 0,4635 3,7000 3,6560 0,0170 28.166.139,3
20-02-2024 3,6670 1,1307 3,6780 3,6270 0,0410 27.740.641,1
19-02-2024 3,6260 1,8253 3,6360 3,5690 0,0650 32.691.562,0
16-02-2024 3,5610 -1,5754 3,6200 3,5420 -0,0570 48.087.507,5
15-02-2024 3,6180 1,2027 3,6300 3,5700 0,0430 34.656.747,0
14-02-2024 3,5750 -0,1396 3,6100 3,5630 -0,0050 27.095.736,3
13-02-2024 3,5800 -0,1673 3,6380 3,5800 -0,0060 27.168.596,2
12-02-2024 3,5860 0,9287 3,5880 3,5610 0,0330 20.297.918,8
09-02-2024 3,5530 -0,8096 3,5980 3,5410 -0,0290 38.361.554,0
08-02-2024 3,5820 -0,2228 3,5940 3,5510 -0,0080 36.180.554,1
07-02-2024 3,5900 -1,5089 3,6470 3,5870 -0,0550 31.501.853,3
06-02-2024 3,6450 -0,3826 3,6690 3,6160 -0,0140 35.174.382,8
05-02-2024 3,6590 -1,0813 3,7300 3,6560 -0,0400 23.798.095,2
02-02-2024 3,6990 -0,8310 3,7550 3,6990 -0,0310 27.645.684,3
01-02-2024 3,7300 -1,0610 3,7840 3,7250 -0,0400 33.269.774,4
31-01-2024 3,7700 0,0265 3,7970 3,7460 0,0010 28.633.056,9
30-01-2024 3,7690 -1,2316 3,8280 3,7630 -0,0470 20.415.175,3
29-01-2024 3,8160 -0,1831 3,8350 3,7940 -0,0070 29.268.151,7