Italia markets open in 3 hours 2 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.095,04 -84,42 (-0,22%) EUR/USD
1,0791 -0,0002 (-0,02%) Bitcoin EUR
57.860,32 +1.233,54 (+2,18%) CMC Crypto 200
1.286,84 +26,64 (+2,11%)
Telefónica, S.A. (TEF.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:05AM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | 4,1090 | - |
| 10 mag 2024 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
| 09 mag 2024 | 4,1530 | 4,2270 | 4,1530 | 4,2200 | 4,2200 | 5.468 |
| 08 mag 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 07 mag 2024 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | 4,2930 | - |
| 06 mag 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 03 mag 2024 | 4,2410 | 4,2590 | 4,2410 | 4,2590 | 4,2590 | 205 |
| 02 mag 2024 | 4,2040 | 4,2040 | 4,2020 | 4,2020 | 4,2020 | 958 |
| 30 apr 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 29 apr 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 26 apr 2024 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | - |
| 25 apr 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 24 apr 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | - |
| 23 apr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | - |
| 22 apr 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 19 apr 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 18 apr 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 17 apr 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 16 apr 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 15 apr 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | - |
| 12 apr 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 11 apr 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | - |
| 10 apr 2024 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | 3,9880 | - |
| 09 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 08 apr 2024 | 3,9770 | 3,9770 | 3,9770 | 3,9770 | 3,9770 | - |
| 05 apr 2024 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | 4,0320 | - |
| 04 apr 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 03 apr 2024 | 4,0790 | 4,0790 | 4,0500 | 4,0500 | 4,0500 | 500 |
| 02 apr 2024 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | - |
| 28 mar 2024 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | 4,1310 | - |
| 27 mar 2024 | 4,0860 | 4,0860 | 4,0740 | 4,0740 | 4,0740 | 1.234 |
| 26 mar 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 25 mar 2024 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | 3,9720 | - |
| 22 mar 2024 | 3,9870 | 3,9870 | 3,9870 | 3,9870 | 3,9870 | - |
| 21 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
| 20 mar 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 19 mar 2024 | 3,9040 | 3,9040 | 3,8940 | 3,8940 | 3,8940 | 888 |
| 18 mar 2024 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | 3,9240 | - |
| 15 mar 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 14 mar 2024 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | 3,9040 | - |
| 13 mar 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | - |
| 12 mar 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 11 mar 2024 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | - |
| 08 mar 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 07 mar 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 06 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 05 mar 2024 | 3,8270 | 3,8300 | 3,8270 | 3,8300 | 3,8300 | 2.819 |
| 04 mar 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| 01 mar 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 29 feb 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 28 feb 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 27 feb 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 26 feb 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 23 feb 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 22 feb 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 21 feb 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 20 feb 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | - |
| 19 feb 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 16 feb 2024 | 3,5920 | 3,5920 | 3,5760 | 3,5760 | 3,5760 | 300 |
| 15 feb 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 14 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 feb 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 12 feb 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 09 feb 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 08 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 07 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 06 feb 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 05 feb 2024 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | - |
| 02 feb 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 01 feb 2024 | 3,7600 | 3,7600 | 3,7490 | 3,7490 | 3,7490 | 740 |
| 31 gen 2024 | 3,7820 | 3,7820 | 3,7730 | 3,7730 | 3,7730 | 1.539 |
| 30 gen 2024 | 3,8240 | 3,8240 | 3,7590 | 3,7590 | 3,7590 | 598 |
| 29 gen 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 26 gen 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 25 gen 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 100 |
| 24 gen 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 23 gen 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 22 gen 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | - |
| 19 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 18 gen 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 17 gen 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | - |
| 16 gen 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 15 gen 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 12 gen 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 11 gen 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 1.249 |
| 10 gen 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 09 gen 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 08 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 05 gen 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 04 gen 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 03 gen 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
| 02 gen 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 29 dic 2023 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 28 dic 2023 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 27 dic 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 521 |
| 22 dic 2023 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | 3,6340 | - |
| 21 dic 2023 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 20 dic 2023 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 19 dic 2023 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 18 dic 2023 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.