Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/12/2024	2.245.909	-0,84%	3,931	3,897	3,946	3,914
20/12/2024	4.892.502	-0,98%	3,941	3,902	3,967	3,946
19/12/2024	4.970.313	-1,57%	3,988	3,946	4,019	3,967
18/12/2024	0	-1,08%	4,022	4,011	4,063	4,019
17/12/2024	7.714.202	-6,07%	4,098	4,04	4,3065	4,063
16/12/2024	4.895.592	0,67%	4,288	4,2355	4,307	4,3065
13/12/2024	3.044.550	0,05%	4,2785	4,244	4,311	4,278
12/12/2024	3.513.141	0,39%	4,277	4,247	4,315	4,276
11/12/2024	3.544.749	-0,29%	4,281	4,256	4,285	4,2715
10/12/2024	2.624.678	-0,90%	4,306	4,274	4,318	4,284
09/12/2024	2.255.874	-0,46%	4,353	4,307	4,3575	4,318
06/12/2024	2.636.215	-0,18%	4,353	4,33	4,419	4,341
05/12/2024	2.320.221	0,74%	4,3095	4,306	4,349	4,349
04/12/2024	1.673.815	-0,49%	4,33	4,293	4,335	4,306
03/12/2024	1.658.095	0,44%	4,304	4,297	4,345	4,322
02/12/2024	2.415.610	0,37%	4,28	4,2725	4,352	4,306
29/11/2024	5.315.054	-1,77%	4,35	4,241	4,354	4,295
28/11/2024	2.445.203	0,72%	4,336	4,327	4,375	4,363
27/11/2024	2.395.915	0,67%	4,306	4,272	4,34	4,332
26/11/2024	2.134.580	-0,60%	4,305	4,2865	4,337	4,303
25/11/2024	2.022.895	0,86%	4,313	4,285	4,331	4,325
22/11/2024	3.183.777	0,70%	4,273	4,273	4,30	4,288
21/11/2024	3.196.448	-1,39%	4,325	4,261	4,348	4,27
20/11/2024	1.913.765	-0,19%	4,336	4,32	4,364	4,324
19/11/2024	2.825.782	0,91%	4,281	4,2715	4,333	4,333
18/11/2024	3.454.787	1,66%	4,23	4,206	4,2965	4,29
15/11/2024	3.190.059	1,35%	4,149	4,141	4,243	4,213
14/11/2024	4.543.702	1,47%	4,107	4,067	4,16	4,157
13/11/2024	4.290.895	-0,50%	4,094	4,078	4,107	4,088
12/11/2024	3.935.829	-1,75%	4,1585	4,095	4,1585	4,0995
11/11/2024	2.809.825	-0,90%	4,23	4,161	4,231	4,169
08/11/2024	4.304.896	0,14%	4,177	4,164	4,218	4,207
07/11/2024	8.215.559	-1,80%	4,28	4,139	4,312	4,201
06/11/2024	5.323.752	-0,90%	4,313	4,253	4,337	4,273
05/11/2024	2.383.490	-0,15%	4,32	4,311	4,357	4,312
04/11/2024	1.639.080	-0,30%	4,33	4,325	4,356	4,3265
01/11/2024	2.526.203	0,78%	4,301	4,301	4,347	4,3395
31/10/2024	3.101.332	-0,38%	4,319	4,278	4,319	4,306
30/10/2024	2.905.178	-0,37%	4,334	4,281	4,347	4,3305
29/10/2024	2.021.067	-0,14%	4,369	4,341	4,379	4,356
28/10/2024	1.280.905	0,76%	4,344	4,332	4,3635	4,362
25/10/2024	1.653.659	-0,39%	4,355	4,322	4,362	4,329
24/10/2024	3.771.561	0,09%	4,356	4,346	4,401	4,346
23/10/2024	2.299.531	-0,54%	4,371	4,335	4,379	4,347
22/10/2024	2.205.400	-0,78%	4,4245	4,339	4,4245	4,3705
21/10/2024	1.736.076	-0,45%	4,424	4,405	4,453	4,405
18/10/2024	3.578.899	-1,69%	4,48	4,409	4,48	4,433
17/10/2024	3.011.678	-0,77%	4,536	4,497	4,551	4,509
16/10/2024	4.830.057	2,33%	4,421	4,421	4,544	4,532
15/10/2024	3.452.053	0,36%	4,422	4,377	4,447	4,43
14/10/2024	1.993.557	0,43%	4,394	4,386	4,425	4,414
11/10/2024	2.412.752	-0,81%	4,411	4,381	4,419	4,391
10/10/2024	2.196.160	-0,09%	4,436	4,399	4,455	4,427
09/10/2024	1.538.101	0,24%	4,404	4,393	4,436	4,431
08/10/2024	2.575.731	1,11%	4,355	4,35	4,422	4,4205
07/10/2024	2.215.783	0,48%	4,351	4,321	4,393	4,372
04/10/2024	2.973.355	1,10%	4,325	4,321	4,3985	4,351
03/10/2024	3.620.031	-0,93%	4,334	4,261	4,35	4,3035
02/10/2024	2.982.631	-1,08%	4,363	4,326	4,376	4,344
01/10/2024	2.442.715	-0,23%	4,417	4,378	4,419	4,3925
30/09/2024	3.017.864	-0,97%	4,421	4,3945	4,445	4,403
27/09/2024	2.443.984	0,20%	4,403	4,399	4,442	4,439
26/09/2024	2.926.566	-0,23%	4,442	4,384	4,444	4,418
25/09/2024	2.068.623	0,23%	4,413	4,403	4,435	4,428
24/09/2024	4.257.350	1,01%	4,386	4,375	4,428	4,423
23/09/2024	2.279.168	1,03%	4,33	4,324	4,381	4,38
20/09/2024	3.903.089	-0,46%	4,321	4,315	4,35	4,3355
19/09/2024	5.625.600	-0,94%	4,3985	4,307	4,423	4,343
18/09/2024	4.445.484	%	4,341	4,341	4,39	4,396
17/09/2024	4.154.721	%	4,313	4,308	4,378	4,341
16/09/2024	2.951.183	%	4,231	4,218	4,312	4,307
13/09/2024	2.784.954	%	4,221	4,214	4,261	4,239
12/09/2024	1.570.708	%	4,223	4,186	4,23	4,214
11/09/2024	4.301.812	%	4,173	4,168	4,208	4,211
10/09/2024	1.856.272	%	4,186	4,1655	4,211	4,181
09/09/2024	2.828.254	%	4,225	4,186	4,225	4,205
06/09/2024	2.358.082	%	4,2205	4,189	4,23	4,213
05/09/2024	2.859.199	%	4,183	4,173	4,25	4,229
04/09/2024	2.561.241	%	4,166	4,145	4,193	4,1845
03/09/2024	2.503.415	%	4,166	4,138	4,174	4,174
02/09/2024	3.401.979	%	4,092	4,088	4,167	4,167
30/08/2024	3.445.821	%	4,084	4,081	4,111	4,094
29/08/2024	2.203.132	%	4,079	4,065	4,106	4,085
28/08/2024	2.826.792	%	4,0945	4,045	4,101	4,078
27/08/2024	2.790.862	%	4,088	4,073	4,099	4,10
26/08/2024	1.871.959	%	4,048	4,0455	4,113	4,094
23/08/2024	1.255.982	%	4,046	4,036	4,069	4,068
22/08/2024	1.303.183	%	4,046	4,044	4,07	4,035
21/08/2024	3.050.807	%	4,076	4,0245	4,077	4,042
20/08/2024	2.102.772	%	4,134	4,051	4,135	4,086
19/08/2024	2.068.489	%	4,085	4,082	4,165	4,144
16/08/2024	1.768.732	%	4,064	4,042	4,086	4,083
15/08/2024	1.722.183	%	4,064	4,046	4,095	4,061
14/08/2024	1.207.759	%	4,046	4,032	4,052	4,06
13/08/2024	1.298.272	%	4,031	4,018	4,062	4,042
12/08/2024	1.812.840	%	4,03	4,011	4,057	4,02
09/08/2024	2.061.778	%	4,028	4,023	4,076	4,027
08/08/2024	2.406.373	%	3,999	3,992	4,046	4,03
07/08/2024	4.651.908	%	4,014	3,942	4,032	4,014
06/08/2024	3.304.905	%	4,033	3,957	4,033	4,00