U.S. markets closed
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,544.00 +105.75 (+0.61%) E-mini Russell 2000 Index Futur
2,007.30 +17.60 (+0.88%) Petróleo
79.28 +0.28 (+0.35%) Oro
2,334.90 +23.90 (+1.03%)
Telefónica, S.A. (TNE5.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:46PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.2190 | 4.2600 | 4.1870 | 4.2180 | 4.2180 | 12,272 |
| 29 abr 2024 | 4.1960 | 4.2480 | 4.1960 | 4.2460 | 4.2460 | 30,299 |
| 26 abr 2024 | 4.1130 | 4.2000 | 4.1130 | 4.2000 | 4.2000 | 14,228 |
| 25 abr 2024 | 4.0770 | 4.1340 | 4.0770 | 4.1340 | 4.1340 | 6,203 |
| 24 abr 2024 | 4.1090 | 4.1450 | 4.1070 | 4.1070 | 4.1070 | 1,006 |
| 23 abr 2024 | 4.0560 | 4.1580 | 4.0560 | 4.1510 | 4.1510 | 4,305 |
| 22 abr 2024 | 3.9610 | 4.1000 | 3.9610 | 4.1000 | 4.1000 | 31,583 |
| 19 abr 2024 | 3.8760 | 4.0000 | 3.8760 | 3.9800 | 3.9800 | 17,861 |
| 18 abr 2024 | 3.8780 | 3.9410 | 3.8780 | 3.9410 | 3.9410 | 5,039 |
| 17 abr 2024 | 3.8490 | 3.9060 | 3.8490 | 3.8830 | 3.8830 | 4,457 |
| 16 abr 2024 | 3.8770 | 3.9110 | 3.8730 | 3.8740 | 3.8740 | 4,226 |
| 15 abr 2024 | 3.9750 | 3.9750 | 3.9310 | 3.9310 | 3.9310 | 21,865 |
| 12 abr 2024 | 3.8990 | 3.9690 | 3.8990 | 3.9500 | 3.9500 | 5,744 |
| 11 abr 2024 | 3.9250 | 3.9640 | 3.9250 | 3.9350 | 3.9350 | 3,918 |
| 10 abr 2024 | 3.9560 | 3.9560 | 3.9300 | 3.9510 | 3.9510 | 649 |
| 09 abr 2024 | 3.9420 | 4.0050 | 3.9420 | 3.9640 | 3.9640 | 2,548 |
| 08 abr 2024 | 3.9410 | 3.9790 | 3.8450 | 3.9730 | 3.9730 | 12,167 |
| 05 abr 2024 | 4.0140 | 4.0140 | 4.0020 | 4.0080 | 4.0080 | 30,000 |
| 04 abr 2024 | 3.9990 | 4.0850 | 3.9990 | 4.0530 | 4.0530 | 3,278 |
| 03 abr 2024 | 4.0280 | 4.0280 | 3.9990 | 3.9990 | 3.9990 | 274 |
| 02 abr 2024 | 4.0040 | 4.1080 | 4.0040 | 4.0710 | 4.0710 | 10,417 |
| 28 mar 2024 | 4.0500 | 4.1130 | 4.0480 | 4.0820 | 4.0820 | 4,215 |
| 27 mar 2024 | 4.0170 | 4.1110 | 4.0170 | 4.0980 | 4.0980 | 13,174 |
| 26 mar 2024 | 3.9710 | 4.0900 | 3.9710 | 4.0760 | 4.0760 | 32,120 |
| 25 mar 2024 | 3.9180 | 3.9950 | 3.9180 | 3.9900 | 3.9900 | 21,901 |
| 22 mar 2024 | 3.9130 | 4.0020 | 3.9130 | 3.9930 | 3.9930 | 64,205 |
| 21 mar 2024 | 3.8880 | 3.9700 | 3.8880 | 3.9680 | 3.9680 | 6,514 |
| 20 mar 2024 | 3.8550 | 3.9200 | 3.8550 | 3.9200 | 3.9200 | 2,020 |
| 19 mar 2024 | 3.9030 | 3.9100 | 3.8940 | 3.8940 | 3.8940 | 8,037 |
| 18 mar 2024 | 3.8990 | 3.9210 | 3.8980 | 3.8980 | 3.8980 | 7,902 |
| 15 mar 2024 | 3.7800 | 3.9340 | 3.7800 | 3.9000 | 3.9000 | 12,161 |
| 14 mar 2024 | 3.8360 | 3.8970 | 3.8360 | 3.8440 | 3.8440 | 15,386 |
| 13 mar 2024 | 3.8360 | 3.9030 | 3.8360 | 3.8790 | 3.8790 | 5,723 |
| 12 mar 2024 | 3.8360 | 3.9000 | 3.8360 | 3.8990 | 3.8990 | 11,814 |
| 11 mar 2024 | 3.8080 | 3.8890 | 3.8080 | 3.8670 | 3.8670 | 3,668 |
| 08 mar 2024 | 3.7970 | 3.8540 | 3.7970 | 3.8310 | 3.8310 | 8,834 |
| 07 mar 2024 | 3.8550 | 3.8740 | 3.8370 | 3.8730 | 3.8730 | 9,316 |
| 06 mar 2024 | 3.7900 | 3.8750 | 3.7900 | 3.8530 | 3.8530 | 2,057 |
| 05 mar 2024 | 3.7840 | 3.8280 | 3.7840 | 3.8280 | 3.8280 | 10,895 |
| 04 mar 2024 | 3.7830 | 3.8200 | 3.7830 | 3.8180 | 3.8180 | 4,361 |
| 01 mar 2024 | 3.7650 | 3.8400 | 3.7650 | 3.8260 | 3.8260 | 21,538 |
| 29 feb 2024 | 3.7950 | 3.8470 | 3.7950 | 3.8000 | 3.8000 | 1,538 |
| 28 feb 2024 | 3.7590 | 3.8700 | 3.7590 | 3.8360 | 3.8360 | 12,693 |
| 27 feb 2024 | 3.7340 | 3.8000 | 3.7340 | 3.8000 | 3.8000 | 14,185 |
| 26 feb 2024 | 3.7360 | 3.7690 | 3.7360 | 3.7640 | 3.7640 | 7,836 |
| 23 feb 2024 | 3.7040 | 3.7480 | 3.7040 | 3.7150 | 3.7150 | 6,074 |
| 22 feb 2024 | 3.6230 | 3.7830 | 3.6230 | 3.7170 | 3.7170 | 41,575 |
| 21 feb 2024 | 3.6360 | 3.6860 | 3.6360 | 3.6680 | 3.6680 | 7,840 |
| 20 feb 2024 | 3.5940 | 3.6670 | 3.5940 | 3.6670 | 3.6670 | 13,267 |
| 19 feb 2024 | 3.5390 | 3.6280 | 3.5370 | 3.6280 | 3.6280 | 17,394 |
| 16 feb 2024 | 3.5820 | 3.5820 | 3.5500 | 3.5560 | 3.5560 | 83,076 |
| 15 feb 2024 | 3.5700 | 3.6300 | 3.5700 | 3.6210 | 3.6210 | 31,071 |
| 14 feb 2024 | 3.5600 | 3.6210 | 3.5600 | 3.6210 | 3.6210 | 4,806 |
| 13 feb 2024 | 3.5510 | 3.6100 | 3.5510 | 3.6100 | 3.6100 | 7,973 |
| 12 feb 2024 | 3.6020 | 3.6240 | 3.5690 | 3.6240 | 3.6240 | 2,210 |
| 09 feb 2024 | 3.5780 | 3.6310 | 3.5500 | 3.5840 | 3.5840 | 20,317 |
| 08 feb 2024 | 3.5710 | 3.6260 | 3.5600 | 3.6260 | 3.6260 | 25,222 |
| 07 feb 2024 | 3.6090 | 3.6490 | 3.6000 | 3.6110 | 3.6110 | 30,683 |
| 06 feb 2024 | 3.6250 | 3.6420 | 3.6200 | 3.6400 | 3.6400 | 34,402 |
| 05 feb 2024 | 3.6960 | 3.7070 | 3.6620 | 3.6690 | 3.6690 | 7,767 |
| 02 feb 2024 | 3.7000 | 3.7470 | 3.6900 | 3.6900 | 3.6900 | 8,898 |
| 01 feb 2024 | 3.7380 | 3.7650 | 3.7140 | 3.7140 | 3.7140 | 3,109 |
| 31 ene 2024 | 3.7380 | 3.7810 | 3.7380 | 3.7780 | 3.7780 | 4,567 |
| 30 ene 2024 | 3.8260 | 3.8260 | 3.7660 | 3.7670 | 3.7670 | 7,991 |
| 29 ene 2024 | 3.8520 | 3.8520 | 3.8070 | 3.8070 | 3.8070 | 75,566 |
| 26 ene 2024 | 3.7420 | 3.8290 | 3.7400 | 3.8220 | 3.8220 | 7,788 |
| 25 ene 2024 | 3.8040 | 3.8040 | 3.7790 | 3.7790 | 3.7790 | 6,647 |
| 24 ene 2024 | 3.7930 | 3.8510 | 3.7930 | 3.8070 | 3.8070 | 22,004 |
| 23 ene 2024 | 3.7850 | 3.8430 | 3.7850 | 3.8400 | 3.8400 | 6,456 |
| 22 ene 2024 | 3.8020 | 3.8320 | 3.7900 | 3.8320 | 3.8320 | 6,374 |
| 19 ene 2024 | 3.7150 | 3.7840 | 3.7150 | 3.7790 | 3.7790 | 1,369 |
| 18 ene 2024 | 3.7350 | 3.7500 | 3.7200 | 3.7440 | 3.7440 | 8,504 |
| 17 ene 2024 | 3.7230 | 3.7910 | 3.7230 | 3.7690 | 3.7690 | 4,197 |
| 16 ene 2024 | 3.7430 | 3.7880 | 3.7430 | 3.7650 | 3.7650 | 8,144 |
| 15 ene 2024 | 3.7000 | 3.7680 | 3.7000 | 3.7680 | 3.7680 | 46,602 |
| 12 ene 2024 | 3.6800 | 3.7370 | 3.6800 | 3.7370 | 3.7370 | 1,799 |
| 11 ene 2024 | 3.6820 | 3.7270 | 3.6820 | 3.7090 | 3.7090 | 2,390 |
| 10 ene 2024 | 3.6850 | 3.7340 | 3.6850 | 3.7100 | 3.7100 | 19,502 |
| 09 ene 2024 | 3.6940 | 3.7400 | 3.6940 | 3.7150 | 3.7150 | 669 |
| 08 ene 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 129 |
| 05 ene 2024 | 3.6630 | 3.7120 | 3.6630 | 3.7120 | 3.7120 | 2,204 |
| 04 ene 2024 | 3.6500 | 3.6930 | 3.6470 | 3.6850 | 3.6850 | 15,519 |
| 03 ene 2024 | 3.5900 | 3.6750 | 3.5900 | 3.6280 | 3.6280 | 9,670 |
| 02 ene 2024 | 3.5210 | 3.6270 | 3.5210 | 3.6160 | 3.6160 | 21,822 |
| 29 dic 2023 | 3.5280 | 3.5420 | 3.5280 | 3.5300 | 3.5300 | 12,591 |
| 28 dic 2023 | 3.5930 | 3.5930 | 3.5370 | 3.5410 | 3.5410 | 11,330 |
| 27 dic 2023 | 3.5990 | 3.5990 | 3.5560 | 3.5560 | 3.5560 | 13,707 |
| 22 dic 2023 | 3.6000 | 3.6260 | 3.6000 | 3.6000 | 3.6000 | 8,325 |
| 21 dic 2023 | 3.6450 | 3.6700 | 3.6180 | 3.6180 | 3.6180 | 28,898 |
| 20 dic 2023 | 3.7440 | 3.7990 | 3.6500 | 3.6840 | 3.6840 | 29,784 |
| 19 dic 2023 | 3.5810 | 3.7890 | 3.5590 | 3.7800 | 3.7800 | 24,522 |
| 18 dic 2023 | 3.6100 | 3.6530 | 3.5990 | 3.6010 | 3.6010 | 50,638 |
| 15 dic 2023 | 3.6470 | 3.6740 | 3.6220 | 3.6220 | 3.6220 | 51,928 |
| 14 dic 2023 | 3.6700 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 15,828 |
| 13 dic 2023 | 3.7900 | 3.7900 | 3.6830 | 3.6930 | 3.6930 | 2,766 |
| 12 dic 2023 | 3.8720 | 3.8720 | 3.7970 | 3.8120 | 3.8120 | 7,556 |
| 12 dic 2023 | 0.15 Dividendo | |||||
| 11 dic 2023 | 4.0050 | 4.0500 | 4.0000 | 4.0250 | 3.8750 | 85,461 |
| 08 dic 2023 | 4.0000 | 4.0170 | 4.0000 | 4.0130 | 3.8634 | 1,379 |
| 07 dic 2023 | 4.0000 | 4.0490 | 4.0000 | 4.0070 | 3.8577 | 17,899 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.