Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.684,72 +16,83 (+0,03%) CMC Crypto 200
1.307,18 -57,95 (-4,24%)
Telefónica, S.A. (TEFOF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:56AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,8120 | 4,8120 | 4,8040 | 4,8040 | 4,8040 | 414 |
| 06 mag 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 300 |
| 03 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 02 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 01 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 30 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 29 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 26 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 700 |
| 25 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 300 |
| 24 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 23 apr 2024 | 4,2000 | 4,2500 | 4,2000 | 4,2500 | 4,2500 | 400 |
| 22 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 19 apr 2024 | 4,4300 | 4,4300 | 4,0200 | 4,0200 | 4,0200 | 62.900 |
| 18 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 apr 2024 | 4,3200 | 4,3200 | 4,0000 | 4,0000 | 4,0000 | 309.800 |
| 16 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 300 |
| 15 apr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 100 |
| 12 apr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 100 |
| 11 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 430.100 |
| 10 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 09 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 500.000 |
| 08 apr 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 4,1600 | 2.400 |
| 05 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 04 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 03 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 01 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 28 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 27 mar 2024 | 4,5900 | 4,5900 | 4,2800 | 4,4300 | 4,4300 | 3.100 |
| 26 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 200 |
| 25 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 100 |
| 22 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4.100 |
| 21 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 mar 2024 | 4,2400 | 4,2500 | 4,2400 | 4,2500 | 4,2500 | 31.800 |
| 19 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 mar 2024 | 4,0000 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 200 |
| 15 mar 2024 | 4,0000 | 4,4500 | 4,0000 | 4,4500 | 4,4500 | 5.300 |
| 14 mar 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,3700 | 500 |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 200 |
| 12 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 11 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 200 |
| 07 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 06 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 500.000 |
| 05 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 100.000 |
| 04 mar 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 400 |
| 01 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 1.100 |
| 29 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 27 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 26 feb 2024 | 4,0600 | 4,1200 | 3,8800 | 3,8800 | 3,8800 | 700 |
| 23 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 22 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 500 |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 600 |
| 20 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 16 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 22.000 |
| 15 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 400 |
| 14 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 700 |
| 13 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 12 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 400 |
| 09 feb 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 600 |
| 08 feb 2024 | 4,0900 | 4,0900 | 3,6700 | 3,6700 | 3,6700 | 3.300 |
| 07 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 500 |
| 06 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 feb 2024 | 4,0600 | 4,0600 | 3,7600 | 3,7600 | 3,7600 | 1.100 |
| 02 feb 2024 | 3,8900 | 4,1700 | 3,8900 | 4,1700 | 4,1700 | 600 |
| 01 feb 2024 | 3,9500 | 4,2200 | 3,9500 | 4,0500 | 4,0500 | 3.500 |
| 31 gen 2024 | 4,2500 | 4,2500 | 3,9400 | 3,9400 | 3,9400 | 2.900 |
| 30 gen 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 1.000.200 |
| 29 gen 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 300 |
| 26 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 25 gen 2024 | 4,1200 | 4,1200 | 3,9600 | 3,9600 | 3,9600 | 1.200 |
| 24 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 26.500 |
| 23 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 22 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 19 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 18 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 1.000 |
| 17 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 600 |
| 16 gen 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 12 gen 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 700 |
| 11 gen 2024 | 4,2400 | 4,2400 | 3,9600 | 3,9600 | 3,9600 | 600 |
| 10 gen 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2400 | 10.400 |
| 09 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 08 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 154.300 |
| 05 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 200 |
| 02 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 100 |
| 29 dic 2023 | 3,8400 | 3,8400 | 3,6900 | 3,6900 | 3,6900 | 4.500 |
| 28 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 27 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 400 |
| 26 dic 2023 | 3,9200 | 3,9200 | 3,7500 | 3,7500 | 3,7500 | 1.000 |
| 22 dic 2023 | 4,1200 | 4,1200 | 3,7000 | 3,7000 | 3,7000 | 24.100 |
| 21 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 100 |
| 20 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.000 |
| 19 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 400.000 |
| 18 dic 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 500 |
| 15 dic 2023 | 3,8200 | 4,0700 | 3,8100 | 4,0700 | 4,0700 | 12.200 |
| 14 dic 2023 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 1.600 |
| 13 dic 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| *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.