Telefonica SA (TEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/11/2026 |
2.946.405 |
-1,76%
|
3,415
|
3,335
|
3,4455
|
3,38
|
| 05/11/2026 |
7.742.893 |
0,19%
|
3,45
|
3,42
|
3,476
|
3,4455
|
| 04/11/2026 |
5.346.427 |
3,45%
|
3,349
|
3,321
|
3,449
|
3,4415
|
| 03/11/2026 |
4.138.763 |
-1,30%
|
3,398
|
3,321
|
3,42
|
3,334
|
| 02/11/2026 |
2.382.496 |
0,15%
|
3,347
|
3,347
|
3,383
|
3,381
|
| 30/10/2026 |
3.274.836 |
1,60%
|
3,35
|
3,321
|
3,384
|
3,375
|
| 29/10/2026 |
2.992.648 |
1,62%
|
3,282
|
3,272
|
3,326
|
3,321
|
| 28/10/2026 |
2.100.920 |
0,86%
|
3,246
|
3,24
|
3,278
|
3,273
|
| 27/10/2026 |
3.683.846 |
2,29%
|
3,195
|
3,184
|
3,257
|
3,249
|
| 26/10/2026 |
10.591.131 |
-6,61%
|
3,266
|
3,133
|
3,4245
|
3,184
|
| 23/10/2026 |
3.477.862 |
-1,64%
|
3,439
|
3,395
|
3,4815
|
3,4245
|
| 22/10/2026 |
2.760.719 |
1,76%
|
3,446
|
3,417
|
3,487
|
3,4815
|
| 21/10/2026 |
2.563.413 |
0,03%
|
3,39
|
3,362
|
3,422
|
3,417
|
| 20/10/2026 |
3.263.413 |
1,04%
|
3,353
|
3,353
|
3,4345
|
3,416
|
| 19/10/2026 |
3.253.466 |
-0,99%
|
3,3905
|
3,355
|
3,4045
|
3,369
|
| 16/10/2026 |
3.042.947 |
2,77%
|
3,317
|
3,309
|
3,41
|
3,4025
|
| 15/10/2026 |
5.633.248 |
2,95%
|
3,256
|
3,225
|
3,334
|
3,318
|
| 14/10/2026 |
3.813.168 |
-0,34%
|
3,26
|
3,202
|
3,271
|
3,225
|
| 13/10/2026 |
2.808.513 |
1,32%
|
3,2415
|
3,2095
|
3,284
|
3,236
|
| 12/10/2026 |
3.889.164 |
-1,53%
|
3,262
|
3,201
|
3,269
|
3,2095
|
| 09/10/2026 |
6.367.959 |
-4,77%
|
3,35
|
3,252
|
3,415
|
3,2595
|
| 08/10/2026 |
3.239.818 |
-0,70%
|
3,418
|
3,409
|
3,4435
|
3,415
|
| 07/10/2026 |
4.718.650 |
1,30%
|
3,395
|
3,3795
|
3,442
|
3,433
|
| 06/10/2026 |
4.147.547 |
-1,43%
|
3,4295
|
3,375
|
3,465
|
3,382
|
| 05/10/2026 |
5.213.790 |
3,38%
|
3,345
|
3,314
|
3,438
|
3,424
|
| 02/10/2026 |
3.875.290 |
1,25%
|
3,2765
|
3,27
|
3,328
|
3,314
|
| 01/10/2026 |
4.569.515 |
-1,99%
|
3,27
|
3,265
|
3,3455
|
3,273
|
| 30/09/2026 |
2.311.647 |
-1,48%
|
3,379
|
3,338
|
3,388
|
3,3455
|
| 29/09/2026 |
4.088.196 |
-1,02%
|
3,407
|
3,362
|
3,423
|
3,388
|
| 28/09/2026 |
3.581.568 |
-0,64%
|
3,472
|
3,418
|
3,4815
|
3,423
|
| 25/09/2026 |
3.047.123 |
2,16%
|
3,366
|
3,361
|
3,448
|
3,445
|
| 24/09/2026 |
5.516.100 |
-0,72%
|
3,4025
|
3,367
|
3,416
|
3,375
|
| 23/09/2026 |
5.765.817 |
-3,06%
|
3,478
|
3,3665
|
3,501
|
3,3915
|
| 22/09/2026 |
3.878.778 |
-3,03%
|
3,59
|
3,474
|
3,596
|
3,499
|
| 21/09/2026 |
4.710.980 |
0,28%
|
3,5645
|
3,547
|
3,597
|
3,5825
|
| 18/09/2026 |
8.480.225 |
-4,80%
|
3,725
|
3,541
|
3,753
|
3,565
|
| 17/09/2026 |
7.665.480 |
1,19%
|
3,70
|
3,6995
|
3,764
|
3,753
|
| 16/09/2026 |
5.524.944 |
0,71%
|
3,677
|
3,642
|
3,708
|
3,708
|
| 15/09/2026 |
3.311.564 |
-0,05%
|
3,667
|
3,632
|
3,69
|
3,682
|
| 14/09/2026 |
6.249.721 |
0,56%
|
3,646
|
3,633
|
3,696
|
3,69
|
| 11/09/2026 |
3.849.474 |
1,05%
|
3,615
|
3,615
|
3,6715
|
3,6535
|
| 10/09/2026 |
2.521.651 |
1,12%
|
3,612
|
3,585
|
3,637
|
3,615
|
| 09/09/2026 |
3.132.774 |
-1,43%
|
3,613
|
3,569
|
3,639
|
3,585
|
| 08/09/2026 |
5.087.251 |
0,32%
|
3,613
|
3,60
|
3,6345
|
3,625
|
| 07/09/2026 |
1.955.335 |
-1,75%
|
3,651
|
3,609
|
3,678
|
3,6135
|
| 04/09/2026 |
2.265.721 |
-0,35%
|
3,6795
|
3,642
|
3,694
|
3,678
|
| 03/09/2026 |
5.861.792 |
0,44%
|
3,664
|
3,6505
|
3,707
|
3,694
|
| 02/09/2026 |
2.327.645 |
0,83%
|
3,635
|
3,60
|
3,664
|
3,663
|
| 01/09/2026 |
2.322.811 |
-1,29%
|
3,65
|
3,597
|
3,685
|
3,625
|
| 31/08/2026 |
1.946.864 |
0,72%
|
3,6325
|
3,625
|
3,674
|
3,6725
|
| 28/08/2026 |
1.516.412 |
0,85%
|
3,615
|
3,585
|
3,629
|
3,625
|
| 27/08/2026 |
3.382.232 |
-0,44%
|
3,602
|
3,56
|
3,613
|
3,5945
|
| 26/08/2026 |
2.231.692 |
-1,90%
|
3,6755
|
3,612
|
3,683
|
3,613
|
| 25/08/2026 |
2.159.133 |
0,93%
|
3,644
|
3,641
|
3,687
|
3,683
|
| 24/08/2026 |
2.454.955 |
0,62%
|
3,637
|
3,6265
|
3,663
|
3,65
|
| 21/08/2026 |
1.863.358 |
-1,33%
|
3,681
|
3,6225
|
3,681
|
3,6265
|
| 20/08/2026 |
2.166.148 |
-0,85%
|
3,696
|
3,667
|
3,6985
|
3,6755
|
| 19/08/2026 |
3.401.530 |
0,18%
|
3,6795
|
3,6545
|
3,701
|
3,6985
|
| 18/08/2026 |
3.892.017 |
0,44%
|
3,675
|
3,664
|
3,71
|
3,692
|
| 17/08/2026 |
1.861.527 |
-0,75%
|
3,673
|
3,647
|
3,6935
|
3,664
|
| 14/08/2026 |
2.775.746 |
0,56%
|
3,673
|
3,667
|
3,6995
|
3,6935
|
| 13/08/2026 |
2.846.694 |
0,91%
|
3,642
|
3,636
|
3,681
|
3,673
|
| 12/08/2026 |
2.672.027 |
-0,93%
|
3,673
|
3,631
|
3,685
|
3,636
|
| 11/08/2026 |
4.048.420 |
1,03%
|
3,643
|
3,628
|
3,6845
|
3,677
|
| 10/08/2026 |
4.144.748 |
-0,71%
|
3,665
|
3,614
|
3,6685
|
3,6395
|
| 07/08/2026 |
3.531.380 |
-0,85%
|
3,696
|
3,6265
|
3,703
|
3,6655
|
| 06/08/2026 |
5.588.694 |
2,37%
|
3,636
|
3,6105
|
3,719
|
3,697
|
| 05/08/2026 |
2.716.860 |
-1,35%
|
3,662
|
3,593
|
3,675
|
3,6105
|
| 04/08/2026 |
2.613.391 |
-0,30%
|
3,642
|
3,6375
|
3,687
|
3,6635
|
| 03/08/2026 |
3.533.626 |
2,18%
|
3,585
|
3,572
|
3,688
|
3,666
|
| 31/07/2026 |
3.299.370 |
-0,21%
|
3,603
|
3,555
|
3,6185
|
3,586
|
| 30/07/2026 |
4.112.746 |
-1,48%
|
3,643
|
3,578
|
3,667
|
3,5935
|
| 29/07/2026 |
7.350.789 |
-2,22%
|
3,722
|
3,6075
|
3,759
|
3,656
|
| 28/07/2026 |
9.287.013 |
1,58%
|
3,683
|
3,668
|
3,7725
|
3,748
|
| 27/07/2026 |
3.634.383 |
1,80%
|
3,619
|
3,585
|
3,677
|
3,668
|
| 24/07/2026 |
3.404.183 |
0,11%
|
3,5865
|
3,56
|
3,599
|
3,5925
|
| 23/07/2026 |
6.819.527 |
-0,44%
|
3,6085
|
3,589
|
3,692
|
3,594
|
| 22/07/2026 |
4.211.448 |
2,27%
|
3,56
|
3,538
|
3,625
|
3,609
|
| 21/07/2026 |
3.559.330 |
-0,95%
|
3,586
|
3,519
|
3,587
|
3,5415
|
| 20/07/2026 |
3.447.370 |
-1,05%
|
3,603
|
3,5665
|
3,625
|
3,587
|
| 17/07/2026 |
5.853.043 |
0,56%
|
3,604
|
3,604
|
3,6725
|
3,625
|
| 16/07/2026 |
3.006.381 |
0,34%
|
3,577
|
3,542
|
3,599
|
3,598
|
| 15/07/2026 |
3.808.027 |
-1,12%
|
3,587
|
3,546
|
3,6255
|
3,585
|
| 14/07/2026 |
6.101.999 |
-0,10%
|
3,613
|
3,597
|
3,6435
|
3,6255
|
| 13/07/2026 |
3.827.328 |
2,68%
|
3,539
|
3,5215
|
3,632
|
3,6185
|
| 10/07/2026 |
3.823.111 |
1,32%
|
3,4835
|
3,4755
|
3,5415
|
3,5215
|
| 09/07/2026 |
2.241.766 |
-0,77%
|
3,50
|
3,46
|
3,503
|
3,4755
|
| 08/07/2026 |
2.696.370 |
-1,09%
|
3,528
|
3,495
|
3,5485
|
3,503
|
| 07/07/2026 |
4.138.205 |
1,29%
|
3,491
|
3,491
|
3,5835
|
3,5485
|
| 06/07/2026 |
2.735.126 |
-2,25%
|
3,549
|
3,482
|
3,562
|
3,495
|
| 03/07/2026 |
1.854.353 |
0,31%
|
3,533
|
3,525
|
3,566
|
3,562
|
| 02/07/2026 |
2.870.257 |
2,45%
|
3,468
|
3,464
|
3,553
|
3,539
|
| 01/07/2026 |
3.825.467 |
-1,69%
|
3,52
|
3,441
|
3,5365
|
3,464
|
| 30/06/2026 |
3.291.845 |
-2,17%
|
3,5945
|
3,502
|
3,5945
|
3,5145
|
| 29/06/2026 |
4.732.228 |
-1,63%
|
3,652
|
3,5675
|
3,652
|
3,594
|
| 26/06/2026 |
4.287.317 |
-0,63%
|
3,683
|
3,638
|
3,715
|
3,6495
|
| 25/06/2026 |
3.319.673 |
-0,39%
|
3,671
|
3,628
|
3,6885
|
3,674
|
| 24/06/2026 |
3.321.918 |
-0,73%
|
3,692
|
3,662
|
3,717
|
3,6885
|
| 23/06/2026 |
4.716.123 |
2,26%
|
3,595
|
3,575
|
3,71
|
3,706
|
| 19/06/2026 |
3.725.120 |
-0,14%
|
3,697
|
3,6085
|
3,707
|
3,6085
|
