Telefonica SA (TEF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/03/2026 |
5 656 201 |
-0,50%
|
3,523
|
3,479
|
3,599
|
3,564
|
| 20/03/2026 |
5 179 420 |
-1,70%
|
3,632
|
3,564
|
3,671
|
3,582
|
| 19/03/2026 |
7 530 001 |
-1,00%
|
3,636
|
3,6025
|
3,674
|
3,64
|
| 18/03/2026 |
4 209 612 |
1,31%
|
3,606
|
3,5875
|
3,67
|
3,6685
|
| 17/03/2026 |
3 745 979 |
1,37%
|
3,556
|
3,556
|
3,635
|
3,621
|
| 16/03/2026 |
4 112 338 |
-0,74%
|
3,58
|
3,54
|
3,603
|
3,574
|
| 13/03/2026 |
5 851 982 |
1,50%
|
3,526
|
3,49
|
3,631
|
3,5905
|
| 12/03/2026 |
3 639 288 |
0,87%
|
3,52
|
3,475
|
3,549
|
3,5375
|
| 11/03/2026 |
7 680 719 |
-2,88%
|
3,597
|
3,504
|
3,618
|
3,507
|
| 10/03/2026 |
4 010 725 |
0,89%
|
3,603
|
3,583
|
3,649
|
3,618
|
| 09/03/2026 |
4 563 103 |
-2,32%
|
3,604
|
3,533
|
3,668
|
3,583
|
| 06/03/2026 |
6 582 049 |
2,80%
|
3,5755
|
3,568
|
3,668
|
3,668
|
| 05/03/2026 |
6 855 004 |
-0,86%
|
3,599
|
3,551
|
3,6475
|
3,568
|
| 04/03/2026 |
5 431 053 |
0,78%
|
3,535
|
3,5325
|
3,615
|
3,599
|
| 03/03/2026 |
8 989 207 |
-4,07%
|
3,71
|
3,536
|
3,7225
|
3,571
|
| 02/03/2026 |
6 590 944 |
-3,37%
|
3,762
|
3,704
|
3,8525
|
3,7225
|
| 27/02/2026 |
15 655 675 |
5,71%
|
3,626
|
3,622
|
3,864
|
3,8525
|
| 26/02/2026 |
5 923 302 |
-0,82%
|
3,70
|
3,608
|
3,732
|
3,642
|
| 25/02/2026 |
9 649 147 |
1,20%
|
3,641
|
3,636
|
3,738
|
3,679
|
| 24/02/2026 |
8 813 713 |
-0,06%
|
3,60
|
3,598
|
3,75
|
3,6405
|
| 23/02/2026 |
5 618 710 |
2,47%
|
3,592
|
3,561
|
3,664
|
3,654
|
| 20/02/2026 |
3 414 321 |
-0,74%
|
3,598
|
3,552
|
3,605
|
3,561
|
| 19/02/2026 |
4 209 833 |
0,69%
|
3,573
|
3,554
|
3,613
|
3,5875
|
| 18/02/2026 |
5 256 353 |
-2,71%
|
3,668
|
3,564
|
3,677
|
3,5695
|
| 17/02/2026 |
3 568 117 |
-0,65%
|
3,6945
|
3,651
|
3,729
|
3,669
|
| 16/02/2026 |
2 084 659 |
0,19%
|
3,673
|
3,644
|
3,692
|
3,687
|
| 13/02/2026 |
4 650 865 |
-1,26%
|
3,723
|
3,652
|
3,723
|
3,68
|
| 12/02/2026 |
3 139 123 |
1,37%
|
3,653
|
3,5985
|
3,72
|
3,718
|
| 11/02/2026 |
4 031 855 |
0,78%
|
3,622
|
3,587
|
3,675
|
3,656
|
| 10/02/2026 |
2 960 406 |
0,11%
|
3,621
|
3,599
|
3,648
|
3,612
|
| 09/02/2026 |
3 895 312 |
-0,19%
|
3,601
|
3,542
|
3,621
|
3,601
|
| 06/02/2026 |
4 990 102 |
-0,21%
|
3,609
|
3,602
|
3,645
|
3,618
|
| 05/02/2026 |
5 837 323 |
-0,60%
|
3,66
|
3,572
|
3,66
|
3,6265
|
| 04/02/2026 |
13 573 381 |
5,90%
|
3,475
|
3,455
|
3,659
|
3,65
|
| 03/02/2026 |
5 480 369 |
0,58%
|
3,455
|
3,372
|
3,466
|
3,455
|
| 02/02/2026 |
4 416 839 |
1,23%
|
3,43
|
3,408
|
3,459
|
3,446
|
| 30/01/2026 |
3 869 815 |
0,65%
|
3,40
|
3,3625
|
3,415
|
3,408
|
| 29/01/2026 |
3 497 246 |
0,06%
|
3,3795
|
3,366
|
3,4185
|
3,393
|
| 28/01/2026 |
3 053 334 |
1,32%
|
3,334
|
3,3205
|
3,3945
|
3,394
|
| 27/01/2026 |
2 156 091 |
-1,20%
|
3,373
|
3,334
|
3,3875
|
3,338
|
| 26/01/2026 |
4 101 086 |
0,80%
|
3,387
|
3,357
|
3,401
|
3,3875
|
| 23/01/2026 |
3 342 714 |
1,98%
|
3,324
|
3,3045
|
3,37
|
3,357
|
| 22/01/2026 |
3 849 614 |
1,94%
|
3,299
|
3,244
|
3,33
|
3,3045
|
| 21/01/2026 |
4 027 538 |
-1,94%
|
3,29
|
3,236
|
3,3175
|
3,244
|
| 20/01/2026 |
3 843 296 |
-0,87%
|
3,341
|
3,2905
|
3,3745
|
3,30
|
| 19/01/2026 |
3 029 078 |
-0,30%
|
3,326
|
3,315
|
3,383
|
3,329
|
| 16/01/2026 |
2 909 599 |
-1,30%
|
3,366
|
3,335
|
3,38
|
3,339
|
| 15/01/2026 |
3 084 791 |
-0,76%
|
3,4025
|
3,3695
|
3,403
|
3,381
|
| 14/01/2026 |
4 770 928 |
1,47%
|
3,338
|
3,3245
|
3,419
|
3,403
|
| 13/01/2026 |
4 258 255 |
-2,29%
|
3,42
|
3,352
|
3,4325
|
3,3575
|
| 12/01/2026 |
3 327 534 |
0,54%
|
3,394
|
3,388
|
3,439
|
3,4325
|
| 09/01/2026 |
3 524 473 |
-1,27%
|
3,425
|
3,407
|
3,462
|
3,414
|
| 08/01/2026 |
3 487 851 |
-0,92%
|
3,499
|
3,4355
|
3,502
|
3,462
|
| 07/01/2026 |
5 038 848 |
1,49%
|
3,42
|
3,403
|
3,493
|
3,486
|
| 06/01/2026 |
3 756 651 |
-1,13%
|
3,464
|
3,422
|
3,507
|
3,435
|
| 05/01/2026 |
3 231 033 |
-0,40%
|
3,494
|
3,436
|
3,51
|
3,461
|
| 02/01/2026 |
3 583 159 |
-0,77%
|
3,503
|
3,443
|
3,522
|
3,475
|
| 31/12/2025 |
1 621 071 |
-0,37%
|
3,501
|
3,488
|
3,526
|
3,502
|
| 30/12/2025 |
3 226 557 |
0,62%
|
3,469
|
3,465
|
3,519
|
3,515
|
| 29/12/2025 |
4 424 014 |
0,78%
|
3,406
|
3,40
|
3,488
|
3,4835
|
| 24/12/2025 |
1 487 848 |
0,32%
|
3,43
|
3,412
|
3,458
|
3,447
|
| 23/12/2025 |
5 200 578 |
0,41%
|
3,402
|
3,402
|
3,468
|
3,436
|
| 22/12/2025 |
4 894 062 |
-0,18%
|
3,405
|
3,369
|
3,428
|
3,422
|
| 19/12/2025 |
7 527 787 |
-1,58%
|
3,444
|
3,3955
|
3,475
|
3,428
|
| 18/12/2025 |
5 274 221 |
-0,12%
|
3,491
|
3,4535
|
3,501
|
3,475
|
| 17/12/2025 |
4 735 623 |
0,78%
|
3,433
|
3,421
|
3,499
|
3,484
|
| 16/12/2025 |
4 667 142 |
-5,46%
|
3,502
|
3,458
|
3,6575
|
3,463
|
| 15/12/2025 |
6 277 209 |
-2,21%
|
3,708
|
3,633
|
3,715
|
3,6575
|
| 12/12/2025 |
2 881 910 |
1,20%
|
3,664
|
3,664
|
3,723
|
3,715
|
| 11/12/2025 |
2 318 446 |
0,91%
|
3,657
|
3,63
|
3,678
|
3,67
|
| 10/12/2025 |
2 498 796 |
0,59%
|
3,632
|
3,613
|
3,648
|
3,639
|
| 09/12/2025 |
3 586 705 |
0,03%
|
3,627
|
3,619
|
3,672
|
3,6265
|
| 08/12/2025 |
2 166 330 |
-0,68%
|
3,66
|
3,626
|
3,668
|
3,638
|
| 05/12/2025 |
3 632 460 |
0,80%
|
3,67
|
3,641
|
3,704
|
3,663
|
| 04/12/2025 |
4 683 284 |
0,48%
|
3,629
|
3,598
|
3,6735
|
3,641
|
| 03/12/2025 |
4 231 342 |
-0,08%
|
3,629
|
3,624
|
3,659
|
3,6285
|
| 02/12/2025 |
3 358 172 |
-1,43%
|
3,651
|
3,632
|
3,6895
|
3,636
|
| 01/12/2025 |
2 883 067 |
-2,03%
|
3,7375
|
3,657
|
3,751
|
3,6845
|
| 28/11/2025 |
4 058 457 |
-1,14%
|
3,782
|
3,723
|
3,79
|
3,744
|
| 27/11/2025 |
1 502 775 |
1,10%
|
3,737
|
3,736
|
3,7815
|
3,778
|
| 26/11/2025 |
2 275 706 |
0,54%
|
3,703
|
3,694
|
3,753
|
3,737
|
| 25/11/2025 |
4 772 418 |
2,25%
|
3,65
|
3,645
|
3,737
|
3,72
|
| 24/11/2025 |
6 831 580 |
-0,60%
|
3,684
|
3,644
|
3,7145
|
3,646
|
| 21/11/2025 |
3 856 798 |
1,49%
|
3,61
|
3,598
|
3,693
|
3,677
|
| 20/11/2025 |
3 389 375 |
-0,08%
|
3,62
|
3,595
|
3,638
|
3,62
|
| 19/11/2025 |
3 792 766 |
-0,60%
|
3,637
|
3,62
|
3,655
|
3,623
|
| 18/11/2025 |
4 416 614 |
-2,94%
|
3,6975
|
3,632
|
3,742
|
3,642
|
| 17/11/2025 |
3 417 428 |
0,30%
|
3,736
|
3,686
|
3,752
|
3,742
|
| 14/11/2025 |
4 183 682 |
0,26%
|
3,762
|
3,714
|
3,782
|
3,731
|
| 13/11/2025 |
6 211 700 |
1,68%
|
3,603
|
3,603
|
3,7515
|
3,7225
|
| 12/11/2025 |
4 501 343 |
-1,01%
|
3,66
|
3,643
|
3,681
|
3,661
|
| 11/11/2025 |
6 218 013 |
2,03%
|
3,586
|
3,57
|
3,7015
|
3,68
|
| 10/11/2025 |
4 224 977 |
-1,30%
|
3,618
|
3,582
|
3,6475
|
3,60
|
| 07/11/2025 |
5 557 121 |
0,12%
|
3,648
|
3,575
|
3,668
|
3,6475
|
| 06/11/2025 |
8 857 310 |
0,19%
|
3,643
|
3,598
|
3,668
|
3,643
|
| 05/11/2025 |
13 409 131 |
-3,23%
|
3,706
|
3,563
|
3,747
|
3,636
|
| 04/11/2025 |
30 111 642 |
-13,33%
|
4,031
|
3,711
|
4,3025
|
3,747
|
| 03/11/2025 |
5 727 607 |
-2,32%
|
4,38
|
4,292
|
4,394
|
4,3025
|
| 31/10/2025 |
6 220 186 |
-2,13%
|
4,486
|
4,349
|
4,556
|
4,394
|
| 30/10/2025 |
4 539 758 |
-0,41%
|
4,506
|
4,414
|
4,516
|
4,4825
|
