Italia markets close in 4 hours 36 minutes
FTSE MIB
34.191,79 -104,52 (-0,30%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,96 +0,33 (+0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Telefónica, S.A. (TEF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5200 | 4,5200 | 720.700 |
| 26 apr 2024 | 4,4700 | 4,5100 | 4,4700 | 4,5000 | 4,5000 | 801.800 |
| 25 apr 2024 | 4,3900 | 4,4500 | 4,3900 | 4,4200 | 4,4200 | 776.600 |
| 24 apr 2024 | 4,4100 | 4,4100 | 4,3800 | 4,4000 | 4,4000 | 324.500 |
| 23 apr 2024 | 4,4200 | 4,4500 | 4,4200 | 4,4300 | 4,4300 | 728.300 |
| 22 apr 2024 | 4,3400 | 4,3900 | 4,3300 | 4,3600 | 4,3600 | 923.800 |
| 19 apr 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2700 | 4,2700 | 413.800 |
| 18 apr 2024 | 4,1900 | 4,2200 | 4,1800 | 4,2200 | 4,2200 | 568.700 |
| 17 apr 2024 | 4,1600 | 4,1800 | 4,1400 | 4,1700 | 4,1700 | 869.700 |
| 16 apr 2024 | 4,1300 | 4,1300 | 4,1100 | 4,1300 | 4,1300 | 444.200 |
| 15 apr 2024 | 4,1900 | 4,2100 | 4,1400 | 4,1500 | 4,1500 | 785.300 |
| 12 apr 2024 | 4,1900 | 4,2200 | 4,1500 | 4,1700 | 4,1700 | 1.022.500 |
| 11 apr 2024 | 4,2400 | 4,2500 | 4,1800 | 4,2000 | 4,2000 | 1.211.500 |
| 10 apr 2024 | 4,2200 | 4,2700 | 4,2000 | 4,2700 | 4,2700 | 1.199.400 |
| 09 apr 2024 | 4,3200 | 4,3300 | 4,2900 | 4,3100 | 4,3100 | 1.340.800 |
| 08 apr 2024 | 4,2800 | 4,3500 | 4,2600 | 4,3400 | 4,3400 | 1.624.000 |
| 05 apr 2024 | 4,2700 | 4,3000 | 4,2500 | 4,2900 | 4,2900 | 422.300 |
| 04 apr 2024 | 4,4100 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | 714.300 |
| 03 apr 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3800 | 4,3800 | 549.800 |
| 02 apr 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3800 | 4,3800 | 440.400 |
| 01 apr 2024 | 4,3500 | 4,4000 | 4,3500 | 4,3900 | 4,3900 | 349.500 |
| 28 mar 2024 | 4,4100 | 4,4300 | 4,3900 | 4,4100 | 4,4100 | 720.000 |
| 27 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4100 | 4,4100 | 722.800 |
| 26 mar 2024 | 4,4000 | 4,4100 | 4,3600 | 4,3700 | 4,3700 | 654.900 |
| 25 mar 2024 | 4,2900 | 4,3200 | 4,2900 | 4,3100 | 4,3100 | 496.900 |
| 22 mar 2024 | 4,3100 | 4,3100 | 4,2700 | 4,2900 | 4,2900 | 320.300 |
| 21 mar 2024 | 4,3000 | 4,3200 | 4,2700 | 4,2700 | 4,2700 | 741.500 |
| 20 mar 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2800 | 350.500 |
| 19 mar 2024 | 4,2300 | 4,2400 | 4,2100 | 4,2200 | 4,2200 | 460.600 |
| 18 mar 2024 | 4,2300 | 4,2400 | 4,2200 | 4,2300 | 4,2300 | 460.300 |
| 15 mar 2024 | 4,2500 | 4,2800 | 4,2400 | 4,2400 | 4,2400 | 781.400 |
| 14 mar 2024 | 4,2400 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 630.000 |
| 13 mar 2024 | 4,2200 | 4,2500 | 4,2200 | 4,2300 | 4,2300 | 528.100 |
| 12 mar 2024 | 4,2300 | 4,2400 | 4,2000 | 4,2300 | 4,2300 | 602.400 |
| 11 mar 2024 | 4,2100 | 4,2300 | 4,2100 | 4,2300 | 4,2300 | 566.300 |
| 08 mar 2024 | 4,1800 | 4,2100 | 4,1800 | 4,2000 | 4,2000 | 446.500 |
| 07 mar 2024 | 4,2000 | 4,2300 | 4,1800 | 4,1800 | 4,1800 | 587.700 |
| 06 mar 2024 | 4,2000 | 4,2100 | 4,1700 | 4,1900 | 4,1900 | 985.800 |
| 05 mar 2024 | 4,1300 | 4,1600 | 4,1300 | 4,1600 | 4,1600 | 552.700 |
| 04 mar 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1400 | 4,1400 | 647.400 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1500 | 4,1500 | 756.500 |
| 29 feb 2024 | 4,1400 | 4,1400 | 4,0800 | 4,0900 | 4,0900 | 798.100 |
| 28 feb 2024 | 4,1600 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 1.453.600 |
| 27 feb 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 700.800 |
| 26 feb 2024 | 4,0700 | 4,1000 | 4,0700 | 4,0900 | 4,0900 | 888.400 |
| 23 feb 2024 | 4,0300 | 4,0800 | 4,0300 | 4,0800 | 4,0800 | 644.800 |
| 22 feb 2024 | 4,0700 | 4,0800 | 4,0400 | 4,0600 | 4,0600 | 1.053.900 |
| 21 feb 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9900 | 3,9900 | 891.300 |
| 20 feb 2024 | 3,9700 | 3,9900 | 3,9500 | 3,9600 | 3,9600 | 1.175.200 |
| 16 feb 2024 | 3,8500 | 3,8600 | 3,8300 | 3,8600 | 3,8600 | 1.057.100 |
| 15 feb 2024 | 3,8600 | 3,9300 | 3,8600 | 3,9300 | 3,9300 | 681.200 |
| 14 feb 2024 | 3,8600 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 782.500 |
| 13 feb 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 1.057.200 |
| 12 feb 2024 | 3,8500 | 3,8800 | 3,8500 | 3,8700 | 3,8700 | 876.800 |
| 09 feb 2024 | 3,8500 | 3,8700 | 3,8300 | 3,8600 | 3,8600 | 1.086.800 |
| 08 feb 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | 884.200 |
| 07 feb 2024 | 3,9200 | 3,9400 | 3,8800 | 3,8900 | 3,8900 | 1.613.400 |
| 06 feb 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 1.197.600 |
| 05 feb 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9700 | 3,9700 | 871.100 |
| 02 feb 2024 | 4,0500 | 4,0600 | 3,9900 | 4,0000 | 4,0000 | 732.200 |
| 01 feb 2024 | 4,0900 | 4,1000 | 4,0600 | 4,0900 | 4,0900 | 410.000 |
| 31 gen 2024 | 4,1300 | 4,1300 | 4,0700 | 4,0900 | 4,0900 | 867.300 |
| 30 gen 2024 | 4,1200 | 4,1500 | 4,0900 | 4,1400 | 4,1400 | 2.002.200 |
| 29 gen 2024 | 4,1300 | 4,1700 | 4,1100 | 4,1600 | 4,1600 | 757.900 |
| 26 gen 2024 | 4,1500 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 567.800 |
| 25 gen 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1400 | 4,1400 | 413.700 |
| 24 gen 2024 | 4,2000 | 4,2000 | 4,1500 | 4,1500 | 4,1500 | 478.900 |
| 23 gen 2024 | 4,1600 | 4,1800 | 4,1300 | 4,1500 | 4,1500 | 1.171.300 |
| 22 gen 2024 | 4,1300 | 4,1800 | 4,1300 | 4,1700 | 4,1700 | 1.112.900 |
| 19 gen 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1300 | 4,1300 | 485.400 |
| 18 gen 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | 538.600 |
| 17 gen 2024 | 4,0700 | 4,1000 | 4,0500 | 4,0900 | 4,0900 | 670.600 |
| 16 gen 2024 | 4,1200 | 4,1400 | 4,0800 | 4,1100 | 4,1100 | 895.100 |
| 12 gen 2024 | 4,0900 | 4,1100 | 4,0700 | 4,0700 | 4,0700 | 769.200 |
| 11 gen 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0800 | 4,0800 | 550.600 |
| 10 gen 2024 | 4,0800 | 4,0900 | 4,0400 | 4,0700 | 4,0700 | 493.900 |
| 09 gen 2024 | 4,0800 | 4,0800 | 4,0500 | 4,0600 | 4,0600 | 624.600 |
| 08 gen 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1100 | 4,1100 | 802.600 |
| 05 gen 2024 | 4,0200 | 4,0700 | 4,0200 | 4,0600 | 4,0600 | 900.500 |
| 04 gen 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | 1.097.800 |
| 03 gen 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9500 | 3,9500 | 960.300 |
| 02 gen 2024 | 3,9300 | 3,9800 | 3,9200 | 3,9600 | 3,9600 | 731.300 |
| 29 dic 2023 | 3,9000 | 3,9000 | 3,8700 | 3,9000 | 3,9000 | 903.000 |
| 28 dic 2023 | 3,9100 | 3,9300 | 3,9000 | 3,9100 | 3,9100 | 595.600 |
| 27 dic 2023 | 3,9500 | 3,9600 | 3,9300 | 3,9400 | 3,9400 | 1.066.600 |
| 26 dic 2023 | 3,9900 | 4,0000 | 3,9700 | 3,9700 | 3,9700 | 716.700 |
| 22 dic 2023 | 3,9700 | 3,9700 | 3,9100 | 3,9500 | 3,9500 | 1.183.800 |
| 21 dic 2023 | 3,9800 | 3,9800 | 3,9400 | 3,9600 | 3,9600 | 799.700 |
| 20 dic 2023 | 3,9900 | 4,0200 | 3,9600 | 3,9800 | 3,9800 | 1.400.500 |
| 19 dic 2023 | 3,8900 | 4,1400 | 3,8700 | 4,1300 | 4,1300 | 4.735.600 |
| 18 dic 2023 | 3,8900 | 3,9100 | 3,8600 | 3,8900 | 3,8900 | 813.900 |
| 15 dic 2023 | 3,9200 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 797.900 |
| 14 dic 2023 | 4,0000 | 4,0400 | 3,9900 | 4,0000 | 4,0000 | 881.300 |
| 13 dic 2023 | 3,9300 | 3,9900 | 3,9100 | 3,9800 | 3,9800 | 1.358.000 |
| 12 dic 2023 | 4,0900 | 4,0900 | 3,9900 | 4,0000 | 4,0000 | 2.577.400 |
| 12 dic 2023 | 0.159 Dividendo | |||||
| 11 dic 2023 | 4,2700 | 4,3300 | 4,2700 | 4,3200 | 4,1610 | 1.860.900 |
| 08 dic 2023 | 4,2800 | 4,3200 | 4,2600 | 4,3100 | 4,1514 | 1.342.600 |
| 07 dic 2023 | 4,2800 | 4,3200 | 4,2600 | 4,3200 | 4,1610 | 680.200 |
| 06 dic 2023 | 4,3500 | 4,3500 | 4,2800 | 4,2800 | 4,1225 | 406.900 |
| *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.