Telefonica SA Spon ADR (TEFUS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,68%
|
4,42
|
4,41
|
4,47
|
4,46
|
17/05/2024 |
259.153 |
0,68%
|
4,42
|
4,41
|
4,47
|
4,46
|
16/05/2024 |
138.954 |
-1,34%
|
4,435
|
4,42
|
4,44
|
4,43
|
15/05/2024 |
147.267 |
1,01%
|
4,48
|
4,45
|
4,48
|
4,485
|
14/05/2024 |
195.521 |
0,91%
|
4,395
|
4,375
|
4,44
|
4,44
|
13/05/2024 |
189.686 |
0,69%
|
4,395
|
4,39
|
4,42
|
4,40
|
10/05/2024 |
247.781 |
-1,35%
|
4,385
|
4,37
|
4,3889
|
4,37
|
09/05/2024 |
274.300 |
-0,23%
|
4,50
|
4,43
|
4,495
|
4,43
|
08/05/2024 |
287.645 |
-2,63%
|
4,50
|
4,43
|
4,51
|
4,44
|
07/05/2024 |
184.150 |
0,00%
|
4,585
|
4,55
|
4,59
|
4,56
|
06/05/2024 |
227.231 |
0,00%
|
4,585
|
4,5525
|
4,59
|
4,56
|
03/05/2024 |
346.396 |
1,33%
|
4,565
|
4,5401
|
4,57
|
4,56
|
02/05/2024 |
244.827 |
1,35%
|
4,495
|
4,48
|
4,50
|
4,50
|
01/05/2024 |
211.903 |
0,23%
|
4,37
|
4,365
|
4,47
|
4,44
|
30/04/2024 |
532.317 |
-1,99%
|
4,49
|
4,4301
|
4,50
|
4,43
|
29/04/2024 |
368.067 |
0,44%
|
4,475
|
4,5089
|
4,55
|
4,52
|
26/04/2024 |
315.346 |
1,81%
|
4,475
|
4,47
|
4,51
|
4,50
|
25/04/2024 |
463.131 |
0,46%
|
4,395
|
4,385
|
4,45
|
4,42
|
24/04/2024 |
197.472 |
-0,68%
|
4,40
|
4,38
|
4,41
|
4,40
|
23/04/2024 |
400.485 |
1,61%
|
4,345
|
4,42
|
4,45
|
4,43
|
22/04/2024 |
475.299 |
2,11%
|
4,345
|
4,33
|
4,39
|
4,36
|
19/04/2024 |
203.959 |
1,19%
|
4,255
|
4,24
|
4,28
|
4,27
|
18/04/2024 |
361.233 |
1,20%
|
4,19
|
4,1825
|
4,22
|
4,22
|
17/04/2024 |
444.134 |
0,97%
|
4,115
|
4,1401
|
4,18
|
4,17
|
16/04/2024 |
251.974 |
-0,48%
|
4,115
|
4,11
|
4,13
|
4,13
|
15/04/2024 |
294.531 |
-0,48%
|
4,195
|
4,1401
|
4,21
|
4,15
|
12/04/2024 |
663.411 |
-0,71%
|
4,195
|
4,155
|
4,22
|
4,17
|
11/04/2024 |
876.087 |
-1,64%
|
4,23
|
4,18
|
4,235
|
4,20
|
10/04/2024 |
730.384 |
-0,93%
|
4,225
|
4,20
|
4,27
|
4,27
|
09/04/2024 |
779.769 |
-0,69%
|
4,315
|
4,29
|
4,33
|
4,31
|
08/04/2024 |
758.005 |
1,17%
|
4,28
|
4,26
|
4,34
|
4,34
|
05/04/2024 |
213.084 |
-1,15%
|
4,42
|
4,25
|
4,30
|
4,29
|
04/04/2024 |
434.465 |
-0,91%
|
4,42
|
4,34
|
4,42
|
4,34
|
03/04/2024 |
228.620 |
0,00%
|
4,375
|
4,34
|
4,38
|
4,38
|
02/04/2024 |
265.899 |
-0,23%
|
4,375
|
4,35
|
4,38
|
4,38
|
01/04/2024 |
172.216 |
-0,45%
|
4,395
|
4,36
|
4,40
|
4,39
|
28/03/2024 |
307.072 |
0,00%
|
4,395
|
4,385
|
4,43
|
4,41
|
27/03/2024 |
394.991 |
0,92%
|
4,395
|
4,38
|
4,42
|
4,41
|
26/03/2024 |
233.021 |
1,39%
|
4,40
|
4,3601
|
4,4099
|
4,37
|
25/03/2024 |
289.017 |
0,47%
|
4,30
|
4,2925
|
4,32
|
4,31
|
22/03/2024 |
169.226 |
0,47%
|
4,31
|
4,27
|
4,31
|
4,29
|
21/03/2024 |
383.581 |
-0,23%
|
4,30
|
4,27
|
4,32
|
4,27
|
20/03/2024 |
167.536 |
1,42%
|
4,22
|
4,22
|
4,28
|
4,28
|
19/03/2024 |
231.201 |
-0,24%
|
4,225
|
4,2125
|
4,24
|
4,22
|
18/03/2024 |
272.521 |
-0,24%
|
4,235
|
4,22
|
4,24
|
4,23
|
15/03/2024 |
297.156 |
0,71%
|
4,265
|
4,24
|
4,2785
|
4,24
|
14/03/2024 |
344.844 |
-0,47%
|
4,235
|
4,18
|
4,235
|
4,21
|
13/03/2024 |
242.693 |
0,00%
|
4,23
|
4,22
|
4,25
|
4,23
|
12/03/2024 |
382.570 |
0,00%
|
4,225
|
4,20
|
4,24
|
4,23
|
11/03/2024 |
252.297 |
0,71%
|
4,195
|
4,21
|
4,23
|
4,23
|
08/03/2024 |
250.622 |
0,48%
|
4,195
|
4,18
|
4,21
|
4,20
|
07/03/2024 |
316.651 |
-0,24%
|
4,13
|
4,18
|
4,23
|
4,18
|
06/03/2024 |
602.066 |
0,72%
|
4,13
|
4,17
|
4,21
|
4,19
|
05/03/2024 |
366.799 |
0,48%
|
4,145
|
4,13
|
4,155
|
4,16
|
04/03/2024 |
408.636 |
-0,24%
|
4,145
|
4,13
|
4,15
|
4,14
|
01/03/2024 |
365.119 |
1,47%
|
4,13
|
4,115
|
4,16
|
4,15
|
29/02/2024 |
511.932 |
-1,21%
|
4,13
|
4,08
|
4,14
|
4,09
|
28/02/2024 |
1.027.560 |
0,00%
|
4,16
|
4,13
|
4,17
|
4,14
|
27/02/2024 |
395.930 |
1,22%
|
4,08
|
4,10
|
4,14
|
4,14
|
26/02/2024 |
397.755 |
0,25%
|
4,08
|
4,07
|
4,10
|
4,09
|
23/02/2024 |
358.315 |
0,49%
|
4,045
|
4,035
|
4,08
|
4,08
|
22/02/2024 |
538.058 |
1,75%
|
4,08
|
4,035
|
4,08
|
4,06
|
21/02/2024 |
469.174 |
0,76%
|
3,97
|
3,96
|
4,00
|
3,99
|
20/02/2024 |
591.466 |
2,46%
|
3,97
|
3,95
|
3,99
|
3,955
|
19/02/2024 |
1.057.180 |
0,00%
|
3,85
|
3,83
|
3,86
|
3,86
|
16/02/2024 |
1.057.180 |
0,26%
|
3,85
|
3,83
|
3,86
|
3,86
|
15/02/2024 |
337.816 |
2,08%
|
3,88
|
3,875
|
3,92
|
3,93
|
14/02/2024 |
427.109 |
0,79%
|
3,865
|
3,83
|
3,87
|
3,85
|
13/02/2024 |
558.485 |
-1,29%
|
3,895
|
3,82
|
3,895
|
3,82
|
12/02/2024 |
484.230 |
0,26%
|
3,87
|
3,86
|
3,88
|
3,87
|
09/02/2024 |
495.391 |
0,00%
|
3,86
|
3,83
|
3,8699
|
3,86
|
08/02/2024 |
458.743 |
-0,77%
|
3,88
|
3,86
|
3,885
|
3,86
|
07/02/2024 |
804.249 |
-1,77%
|
3,915
|
3,88
|
3,93
|
3,89
|
06/02/2024 |
412.954 |
-0,25%
|
3,93
|
3,92
|
3,95
|
3,96
|
05/02/2024 |
429.416 |
-0,75%
|
3,98
|
3,94
|
3,99
|
3,97
|
02/02/2024 |
238.281 |
-2,20%
|
4,09
|
3,99
|
4,054
|
4,00
|
01/02/2024 |
192.233 |
0,00%
|
4,09
|
4,06
|
4,0983
|
4,09
|
31/01/2024 |
299.669 |
-1,21%
|
4,125
|
4,0701
|
4,13
|
4,09
|
30/01/2024 |
741.766 |
-0,48%
|
4,11
|
4,09
|
4,15
|
4,14
|
29/01/2024 |
379.755 |
-0,48%
|
4,15
|
4,12
|
4,17
|
4,16
|
26/01/2024 |
216.404 |
0,97%
|
4,15
|
4,145
|
4,18
|
4,18
|
25/01/2024 |
250.592 |
-0,24%
|
4,20
|
4,11
|
4,14
|
4,14
|
24/01/2024 |
278.804 |
0,00%
|
4,20
|
4,15
|
4,20
|
4,15
|
23/01/2024 |
637.409 |
-0,48%
|
4,16
|
4,13
|
4,1799
|
4,15
|
22/01/2024 |
443.913 |
0,97%
|
4,145
|
4,10
|
4,18
|
4,17
|
19/01/2024 |
293.973 |
1,23%
|
4,11
|
4,10
|
4,14
|
4,13
|
18/01/2024 |
344.605 |
-0,24%
|
4,06
|
4,05
|
4,075
|
4,08
|
17/01/2024 |
343.344 |
-0,49%
|
4,065
|
4,06
|
4,10
|
4,09
|
16/01/2024 |
453.837 |
0,98%
|
4,12
|
4,08
|
4,135
|
4,11
|
15/01/2024 |
393.547 |
-0,25%
|
4,09
|
4,07
|
4,105
|
4,07
|
12/01/2024 |
393.547 |
-0,25%
|
4,09
|
4,07
|
4,105
|
4,07
|
11/01/2024 |
235.161 |
0,25%
|
4,075
|
4,0595
|
4,10
|
4,08
|
10/01/2024 |
260.813 |
0,25%
|
4,065
|
4,04
|
4,09
|
4,07
|
09/01/2024 |
322.576 |
-1,34%
|
4,065
|
4,05
|
4,08
|
4,055
|
08/01/2024 |
505.800 |
1,23%
|
4,075
|
4,06
|
4,12
|
4,11
|
05/01/2024 |
481.128 |
1,00%
|
4,03
|
4,02
|
4,07
|
4,06
|
04/01/2024 |
709.890 |
1,77%
|
4,03
|
4,02
|
4,06
|
4,02
|
03/01/2024 |
484.557 |
-0,25%
|
3,90
|
3,94
|
3,99
|
3,95
|
02/01/2024 |
398.272 |
1,28%
|
3,90
|
3,9215
|
3,98
|
3,95
|
29/12/2023 |
595.981 |
-0,26%
|
3,90
|
3,87
|
3,90
|
3,90
|