TEF.MC - Telefonica, S.A.

MCE - MCE Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 20205,615,615,385,445,4418 536 449
27 févr. 20205,805,845,625,705,7034 481 274
26 févr. 20205,805,895,705,845,8428 122 223
25 févr. 20206,046,045,815,825,8231 465 500
24 févr. 20206,006,115,966,006,0024 057 702
21 févr. 20206,256,266,086,116,1133 388 913
20 févr. 20206,356,386,136,296,2940 838 235
19 févr. 20206,546,576,436,546,5417 043 998
18 févr. 20206,356,536,346,536,5321 724 360
17 févr. 20206,286,396,266,386,3812 130 047
14 févr. 20206,236,296,226,256,258 898 143
13 févr. 20206,306,316,206,236,2317 853 862
12 févr. 20206,206,336,186,336,3332 325 011
11 févr. 20206,206,236,166,176,1717 779 727
10 févr. 20206,206,276,176,186,186 697 569
07 févr. 20206,216,236,196,226,228 946 934
06 févr. 20206,176,256,176,226,2211 833 490
05 févr. 20206,166,196,136,166,1614 572 011
04 févr. 20206,146,216,126,186,189 970 287
03 févr. 20206,156,176,086,116,1113 244 365
31 janv. 20206,156,226,106,116,1116 763 083
30 janv. 20206,156,186,126,166,1614 895 119
29 janv. 20206,256,306,196,206,2011 989 599
28 janv. 20206,106,286,076,276,2714 423 037
27 janv. 20206,076,106,036,046,0410 797 241
24 janv. 20206,206,226,116,126,1216 638 176
23 janv. 20206,256,266,146,186,1816 960 518
22 janv. 20206,376,376,226,276,2722 833 275
21 janv. 20206,286,396,266,336,3345 447 986
20 janv. 20206,216,326,176,326,3221 495 345
17 janv. 20206,136,166,116,156,1535 435 596
16 janv. 20206,026,105,996,106,1012 206 027
15 janv. 20206,066,075,986,046,0417 461 350
14 janv. 20206,106,106,056,076,0716 683 877
13 janv. 20206,186,186,086,106,1019 125 319
10 janv. 20206,196,216,136,186,1810 062 615
09 janv. 20206,206,236,166,186,1812 306 386
08 janv. 20206,246,276,166,166,1620 622 100
07 janv. 20206,346,386,246,256,2512 480 889
06 janv. 20206,316,346,236,346,347 527 476
03 janv. 20206,326,356,266,346,3423 660 471
02 janv. 20206,286,366,266,336,3318 745 661
31 déc. 20196,296,306,206,236,237 967 845
30 déc. 20196,386,426,326,326,3215 077 576
27 déc. 20196,336,426,316,416,4114 788 693
25 déc. 20196,416,416,416,416,41-
24 déc. 20196,426,446,376,416,416 379 538
23 déc. 20196,506,526,436,456,4553 400 569
20 déc. 20196,486,536,436,536,53225 035 128
19 déc. 20196,576,596,456,486,48188 643 074
18 déc. 20196,616,636,576,586,58155 549 294
17 déc. 20196,666,686,626,626,6217 479 101
17 déc. 20190.2 Dividende
16 déc. 20196,796,866,766,856,6559 780 558
13 déc. 20196,796,826,726,736,5315 430 915
12 déc. 20196,786,786,676,696,5014 783 157
11 déc. 20196,706,806,666,766,5644 458 518
10 déc. 20196,786,786,666,746,5517 521 998
09 déc. 20196,866,876,766,766,5610 729 934
06 déc. 20196,806,896,786,876,67138 790 250
05 déc. 20196,866,886,786,786,59156 164 750
04 déc. 20196,716,866,696,846,64100 463 546
03 déc. 20196,836,846,706,726,5241 697 182
02 déc. 20197,007,016,806,806,6029 955 774
29 nov. 20196,856,996,836,956,7517 420 961
28 nov. 20196,856,916,826,866,6613 551 660
27 nov. 20196,716,806,676,786,5811 929 957
26 nov. 20196,766,766,686,686,4813 427 407
25 nov. 20196,786,806,756,766,567 268 255
22 nov. 20196,736,806,716,766,5711 581 087
21 nov. 20196,666,716,656,676,4810 687 764
20 nov. 20196,706,716,636,716,5114 918 640
19 nov. 20196,746,786,726,736,539 669 336
18 nov. 20196,786,796,676,706,5015 896 074
15 nov. 20196,736,776,696,766,5634 375 425
14 nov. 20196,726,736,686,686,4924 497 082
13 nov. 20196,856,856,706,706,5113 720 276
12 nov. 20196,926,986,866,866,6511 929 435
11 nov. 20196,906,916,806,916,7011 033 256
08 nov. 20196,947,096,856,866,6621 707 904
07 nov. 20196,776,866,736,866,6612 567 451
06 nov. 20196,866,896,746,746,5522 697 359
05 nov. 20196,916,956,766,876,6725 414 598
04 nov. 20196,936,966,886,936,7315 877 764
01 nov. 20196,906,946,866,916,715 931 123
31 oct. 20196,906,926,826,886,6711 505 300
30 oct. 20196,936,966,826,876,679 827 438
29 oct. 20197,117,126,886,926,7221 120 468
28 oct. 20197,137,177,117,116,907 570 300
25 oct. 20197,167,197,107,156,947 797 887
24 oct. 20197,257,267,147,176,9614 367 588
23 oct. 20197,137,267,117,227,0115 011 819
22 oct. 20197,107,157,097,156,9414 449 483
21 oct. 20197,087,157,047,106,898 733 145
18 oct. 20197,017,077,007,076,868 314 291
17 oct. 20197,057,157,057,056,8411 209 327
16 oct. 20197,077,097,007,086,8723 366 031
15 oct. 20197,027,076,997,046,8422 906 728
14 oct. 20197,007,026,946,996,787 737 313
11 oct. 20196,917,046,907,046,8315 315 386
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages