TDE.L - Telefónica, S.A.

LSE - LSE Prezzo differito. Valuta in GBP.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20197,097,157,007,157,152.611.363
15 mag 2019700,00700,00700,00714,60714,603.751.273
14 mag 2019703,96711,20703,90724,60724,60914.276
13 mag 2019710,02711,00697,90717,20717,202.226.915
10 mag 2019714,21714,21700,60692,60692,603.115.658
09 mag 2019714,30720,55706,00712,25712,252.439.597
08 mag 2019723,50726,70716,80720,20720,201.024.335
07 mag 2019731,50734,00719,14738,45738,456.092.913
03 mag 2019730,80730,80730,80727,25727,251.521.256
02 mag 2019737,00742,70725,00747,80747,80666.328
01 mag 2019759,75759,75759,75759,75759,75-
30 apr 2019743,40743,40734,40759,75759,751.397.199
29 apr 2019745,50751,00742,10765,45765,45790.895
26 apr 2019737,00748,57736,20761,85761,85793.021
25 apr 2019732,20738,60730,90753,30753,3014.391.089
24 apr 2019735,80735,80735,80733,20733,2028.696.000
23 apr 2019750,28750,28741,69746,00746,00693.235
18 apr 2019749,10752,58744,28768,35768,35971.314
17 apr 2019739,60739,60739,60764,30764,3036.446.420
16 apr 2019709,60709,60709,60743,80743,801.212.276
15 apr 2019746,50748,80744,90763,90763,905.110.081
12 apr 2019744,50750,20738,90762,45762,456.259.266
11 apr 2019740,60743,60736,30759,90759,902.357.798
10 apr 2019740,60743,30738,10757,15757,152.260.473
09 apr 2019741,60745,30738,80758,85758,851.441.493
08 apr 2019749,30749,50739,16758,25758,251.416.615
05 apr 2019764,00764,00747,60768,65768,65599.743
04 apr 2019755,30763,31755,00777,35777,353.239.268
03 apr 2019752,20756,50749,80772,90772,90619.282
02 apr 2019750,30750,30742,58766,75766,752.076.056
01 apr 2019750,10750,10750,10750,20750,206.415.158
29 mar 2019776,60776,60776,60760,90760,90963.630
28 mar 2019760,30760,30739,20758,65758,651.892.555
27 mar 2019759,80763,10752,60776,05776,05438.499
26 mar 2019755,40757,19750,10774,40774,401.032.357
25 mar 2019760,40763,20753,60772,15772,15935.180
22 mar 2019774,50775,37760,00779,40779,40822.301
21 mar 2019773,20777,30769,42775,25775,25322.332
20 mar 2019781,00785,90772,30777,35777,352.467.471
19 mar 2019786,40789,30782,31787,95787,95421.195
18 mar 2019782,27787,30780,00767,35767,35676.468
15 mar 2019761,40781,50761,40778,05778,057.057.712
14 mar 2019760,60770,30760,60761,10761,10752.740
13 mar 2019756,60761,80755,49758,75758,759.155.040
12 mar 2019761,90762,50753,60760,15760,157.199.903
11 mar 2019798,60798,60798,60761,90761,90593.436
08 mar 2019754,55761,63750,78754,90754,903.083.155
07 mar 2019757,10767,60753,79755,70755,702.909.940
06 mar 2019749,45754,50748,50749,90749,903.758.834
05 mar 2019743,10755,20743,10764,75764,755.292.070
04 mar 2019751,90752,68742,00747,30747,30815.953
01 mar 2019760,20760,57747,90755,80755,80637.511
28 feb 2019788,40788,40788,40773,00773,00810.195
27 feb 2019756,20758,21751,60756,75756,75837.941
26 feb 2019765,30768,20755,10763,25763,252.658.709
25 feb 2019779,60788,74770,50775,45775,45241.445
22 feb 2019776,00783,30769,50775,75775,75357.006
21 feb 2019778,80781,90771,50778,15778,15639.616
20 feb 2019759,94768,30757,90764,15764,15340.300
19 feb 2019757,50760,30752,30757,70757,70239.200
18 feb 2019752,60759,70751,23753,80753,801.024.401
15 feb 2019732,80750,69731,90747,25747,25374.656
14 feb 2019741,12743,61731,50738,25738,25260.292
13 feb 2019734,10737,50730,50735,55735,55251.898
12 feb 2019742,59743,50733,70752,95752,951.520.256
11 feb 2019733,50740,75733,15752,00752,005.436.868
08 feb 2019740,60740,60723,76744,90744,905.150.387
07 feb 2019743,00743,00743,00762,15762,15318.504
06 feb 2019760,90767,16756,80760,30760,30228.759
05 feb 2019744,70760,90744,70751,35751,35228.918
04 feb 2019752,70755,60740,60747,35747,352.447.478
01 feb 2019752,61754,70738,24751,45751,455.229.395
31 gen 2019759,20763,00744,90753,35753,352.187.770
30 gen 2019761,82778,69751,00758,95758,95623.978
29 gen 2019768,81772,00757,64766,60766,601.898.268
28 gen 2019771,20785,98765,50768,75768,752.641.160
25 gen 2019775,10775,10770,70775,15775,151.065.599
24 gen 2019773,91778,16768,51772,80772,804.643.531
23 gen 2019768,00778,60522,70771,00771,008.932.889
22 gen 2019770,00773,10764,60768,05768,051.390.446
21 gen 2019760,00760,00760,00767,90767,902.035.731
18 gen 2019758,80770,60752,19765,30765,304.089.274
17 gen 2019758,22762,10754,48757,20757,201.152.976
16 gen 2019762,80778,18756,00760,50760,5021.595.432
15 gen 2019768,40768,40753,20755,20755,2014.279.372
14 gen 2019761,80765,54757,30762,45762,451.978.419
11 gen 2019766,40767,98747,97765,30765,307.715.687
10 gen 2019754,00766,10751,83759,50759,506.899.320
09 gen 2019762,00762,00762,00756,30756,301.155.996
08 gen 2019762,00762,00762,00784,60784,601.148.534
07 gen 2019766,00769,60762,90783,25783,253.388.083
04 gen 2019755,60769,10754,67759,95759,95254.304
03 gen 2019737,48756,89729,13753,05753,05874.877
02 gen 2019726,30741,45722,89734,55734,551.818.253
31 dic 2018738,00741,40734,00736,30736,30104.274
28 dic 2018730,00741,69730,00734,30734,30686.983
27 dic 2018736,30748,68722,54725,95725,95567.660
24 dic 2018739,90743,80736,40739,60739,6034.185
21 dic 2018749,16750,30738,60749,30749,3032.106.332
20 dic 2018713,90714,00712,70750,65750,6520.400.127
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità