Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
05/08/2024 4.711.829 % 4,046 4,001 4,069 4,023
02/08/2024 3.680.623 % 4,119 4,059 4,139 4,122
01/08/2024 4.009.374 % 4,1785 4,108 4,209 4,149
31/07/2024 3.416.251 % 4,196 4,13 4,218 4,181
30/07/2024 3.158.115 % 4,164 4,164 4,215 4,21
29/07/2024 1.970.044 % 4,168 4,146 4,1965 4,163
26/07/2024 2.476.042 % 4,153 4,122 4,165 4,166
25/07/2024 2.590.843 % 4,104 4,097 4,188 4,173
24/07/2024 1.372.435 % 4,09 4,077 4,1185 4,12
23/07/2024 1.741.455 % 4,115 4,08 4,121 4,115
22/07/2024 2.364.585 % 4,139 4,118 4,164 4,131
19/07/2024 2.031.056 % 4,119 4,084 4,146 4,11
18/07/2024 4.879.340 % 4,027 4,027 4,136 4,1345
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).