Telefonica SA (TEF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 18/06/2026 |
3.081.488 |
-0,31%
|
3,735
|
3,677
|
3,735
|
3,698
|
| 17/06/2026 |
3.945.174 |
-0,13%
|
3,7175
|
3,684
|
3,737
|
3,7205
|
| 16/06/2026 |
3.255.592 |
-4,52%
|
3,764
|
3,724
|
3,92
|
3,737
|
| 15/06/2026 |
4.035.554 |
-1,01%
|
3,977
|
3,903
|
3,983
|
3,92
|
| 12/06/2026 |
6.483.324 |
0,72%
|
3,935
|
3,9045
|
3,953
|
3,945
|
| 11/06/2026 |
6.449.464 |
-0,41%
|
3,936
|
3,899
|
3,969
|
3,917
|
| 10/06/2026 |
6.497.195 |
1,50%
|
3,882
|
3,869
|
3,938
|
3,931
|
| 09/06/2026 |
5.363.618 |
-0,48%
|
3,883
|
3,847
|
3,929
|
3,88
|
| 08/06/2026 |
2.961.313 |
0,03%
|
3,887
|
3,861
|
3,908
|
3,8985
|
| 05/06/2026 |
3.578.563 |
-0,59%
|
3,911
|
3,875
|
3,9495
|
3,884
|
| 04/06/2026 |
3.074.242 |
-0,61%
|
3,921
|
3,9025
|
3,973
|
3,905
|
| 03/06/2026 |
2.704.086 |
-0,88%
|
3,976
|
3,928
|
3,997
|
3,937
|
| 02/06/2026 |
2.805.158 |
-0,18%
|
3,99
|
3,959
|
4,031
|
3,974
|
| 01/06/2026 |
3.181.952 |
1,07%
|
3,947
|
3,917
|
3,988
|
3,98
|
| 29/05/2026 |
3.520.836 |
-0,51%
|
3,9745
|
3,935
|
4,005
|
3,944
|
| 28/05/2026 |
3.502.285 |
-1,19%
|
4,012
|
3,945
|
4,017
|
3,958
|
| 27/05/2026 |
3.627.851 |
0,45%
|
3,9855
|
3,97
|
4,011
|
4,0085
|
| 26/05/2026 |
4.351.713 |
-1,38%
|
4,05
|
3,98
|
4,052
|
3,993
|
| 25/05/2026 |
1.938.306 |
-0,87%
|
4,08
|
4,045
|
4,0875
|
4,052
|
| 22/05/2026 |
3.396.822 |
0,25%
|
4,069
|
4,059
|
4,112
|
4,0875
|
| 21/05/2026 |
3.448.402 |
-0,78%
|
4,077
|
4,052
|
4,096
|
4,059
|
| 20/05/2026 |
3.204.252 |
-0,83%
|
4,0935
|
4,054
|
4,112
|
4,084
|
| 19/05/2026 |
3.838.288 |
1,48%
|
4,059
|
4,044
|
4,122
|
4,112
|
| 18/05/2026 |
5.126.815 |
2,28%
|
3,937
|
3,8975
|
4,0485
|
4,044
|
| 15/05/2026 |
9.110.817 |
-3,31%
|
4,056
|
3,927
|
4,079
|
3,945
|
| 14/05/2026 |
17.762.291 |
5,24%
|
3,949
|
3,837
|
4,09
|
4,079
|
| 13/05/2026 |
4.204.317 |
-0,27%
|
3,841
|
3,817
|
3,886
|
3,837
|
| 12/05/2026 |
4.215.405 |
-1,15%
|
3,857
|
3,815
|
3,897
|
3,8275
|
| 11/05/2026 |
3.394.457 |
0,22%
|
3,88
|
3,861
|
3,924
|
3,8825
|
| 08/05/2026 |
2.830.075 |
1,02%
|
3,849
|
3,826
|
3,877
|
3,874
|
| 07/05/2026 |
2.839.133 |
-1,43%
|
3,91
|
3,836
|
3,926
|
3,838
|
| 06/05/2026 |
4.517.118 |
1,11%
|
3,904
|
3,8465
|
3,938
|
3,926
|
| 05/05/2026 |
4.857.644 |
0,94%
|
3,841
|
3,825
|
3,913
|
3,87
|
| 04/05/2026 |
3.379.301 |
-1,32%
|
3,888
|
3,782
|
3,888
|
3,825
|
| 30/04/2026 |
4.976.700 |
1,47%
|
3,803
|
3,773
|
3,884
|
3,877
|
| 29/04/2026 |
3.473.984 |
-0,16%
|
3,814
|
3,7725
|
3,824
|
3,802
|
| 28/04/2026 |
2.540.019 |
0,34%
|
3,8265
|
3,7845
|
3,836
|
3,809
|
| 27/04/2026 |
1.948.153 |
-1,88%
|
3,86
|
3,797
|
3,868
|
3,797
|
