_
_

Telefonica

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
14-06-2024 4,1100 -0,7006 -- -- -0,0290 93.598.119,6
13-06-2024 4,1390 -2,3590 4,1960 4,1210 -0,1000 77.691.365,9
12-06-2024 4,2390 -0,9116 4,2870 4,2320 -0,0390 38.440.820,7
11-06-2024 4,2780 -1,3603 4,3410 4,2330 -0,0590 57.494.390,4
10-06-2024 4,3370 -0,9365 4,3870 4,3170 -0,0410 40.226.172,4
07-06-2024 4,3780 -0,8605 4,4110 4,3610 -0,0380 38.496.316,0
06-06-2024 4,4160 0,3864 4,4590 4,3790 0,0170 36.736.144,7
05-06-2024 4,3990 -1,2570 4,4800 4,3920 -0,0560 43.564.490,2
04-06-2024 4,4550 2,1086 4,4580 4,3620 0,0920 100.453.680,7
03-06-2024 4,3630 1,8203 4,3760 4,2980 0,0780 69.998.005,8
31-05-2024 4,2850 0,5868 4,2950 4,2550 0,0250 191.631.023,0
30-05-2024 4,2600 1,8651 4,2660 4,1800 0,0780 46.172.528,0
29-05-2024 4,1820 -0,6886 4,2370 4,1820 -0,0290 39.411.450,2
28-05-2024 4,2110 0,5732 4,2140 4,1750 0,0240 44.152.249,4
27-05-2024 4,1870 0,7701 4,1950 4,1420 0,0320 24.520.386,4
24-05-2024 4,1550 -0,3358 4,1620 4,1260 -0,0140 27.203.434,7
23-05-2024 4,1690 -0,8325 4,2020 4,1600 -0,0350 35.423.557,1
22-05-2024 4,2040 -0,7085 4,2420 4,1780 -0,0300 38.220.564,9
21-05-2024 4,2340 1,1466 4,2590 4,2080 0,0480 72.181.250,0
20-05-2024 4,1860 1,1111 4,1940 4,1370 0,0460 45.376.079,0
17-05-2024 4,1400 0,3393 4,1450 4,0990 0,0140 61.672.471,8
16-05-2024 4,1260 -0,6262 4,1570 4,1010 -0,0260 62.319.675,7
15-05-2024 4,1520 0,4354 4,2080 4,1300 0,0180 74.348.895,2
14-05-2024 4,1340 -0,1208 4,1450 4,0690 -0,0050 85.960.597,3
13-05-2024 4,1390 0,7055 4,1390 4,1050 0,0290 45.084.200,8
10-05-2024 4,1100 -1,1781 4,1780 4,0960 -0,0490 100.834.933,0
09-05-2024 4,1590 -0,6924 4,2300 4,1150 -0,0290 58.897.816,6
08-05-2024 4,1880 -2,1952 4,2740 4,1860 -0,0940 109.553.741,2
07-05-2024 4,2820 0,1637 4,3070 4,2750 0,0070 54.412.339,4
06-05-2024 4,2750 0,3285 4,3000 4,2540 0,0140 40.153.607,6
03-05-2024 4,2610 0,7328 4,2790 4,2280 0,0310 56.981.328,3
02-05-2024 4,2300 0,5706 4,2420 4,1830 0,0240 59.419.017,7
30-04-2024 4,2060 -0,9887 4,2660 4,1900 -0,0420 67.186.905,0
29-04-2024 4,2480 0,6158 4,2600 4,2120 0,0260 55.207.681,3
26-04-2024 4,2220 1,7349 4,2400 4,1540 0,0720 63.841.879,8
25-04-2024 4,1500 0,7770 4,1530 4,1080 0,0320 48.613.723,9
24-04-2024 4,1180 -0,5314 4,1620 4,1050 -0,0220 46.349.301,6
23-04-2024 4,1400 1,0989 4,1680 4,0940 0,0450 67.936.109,4
22-04-2024 4,0950 2,1961 4,1050 4,0310 0,0880 60.443.750,5
19-04-2024 4,0070 1,2124 4,0090 3,9310 0,0480 53.481.609,8
18-04-2024 3,9590 1,1755 3,9670 3,9160 0,0460 32.262.965,1
17-04-2024 3,9130 0,7466 3,9250 3,8480 0,0290 33.649.823,1
16-04-2024 3,8840 -0,9941 3,9230 3,8600 -0,0390 53.296.583,1
15-04-2024 3,9230 -0,9093 3,9600 3,9130 -0,0360 40.989.496,5