Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.573,24 -741,20 (-1,29%)
Telefónica, S.A. (TNE5.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:08PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,9840 | 3,9870 | 3,9510 | 3,9560 | 3,9560 | 5.952 |
| 27 giu 2024 | 4,0070 | 4,0120 | 3,9970 | 3,9970 | 3,9970 | 5.617 |
| 26 giu 2024 | 4,0360 | 4,0360 | 4,0000 | 4,0020 | 4,0020 | 21.090 |
| 25 giu 2024 | 4,0930 | 4,0950 | 4,0080 | 4,0460 | 4,0460 | 31.867 |
| 24 giu 2024 | 4,0620 | 4,1080 | 4,0550 | 4,0850 | 4,0850 | 7.668 |
| 21 giu 2024 | 4,0650 | 4,0650 | 4,0160 | 4,0170 | 4,0170 | 23.306 |
| 20 giu 2024 | 3,9810 | 4,0320 | 3,9810 | 4,0320 | 4,0320 | 269 |
| 19 giu 2024 | 3,9740 | 4,0050 | 3,9740 | 3,9840 | 3,9840 | 4.632 |
| 18 giu 2024 | 4,0480 | 4,1420 | 3,9560 | 3,9680 | 3,9680 | 35.529 |
| 18 giu 2024 | 0.15 Dividendo | |||||
| 17 giu 2024 | 4,1720 | 4,1720 | 4,1360 | 4,1600 | 4,0100 | 23.867 |
| 14 giu 2024 | 4,1220 | 4,1220 | 4,0740 | 4,0880 | 3,9406 | 15.938 |
| 13 giu 2024 | 4,1500 | 4,1810 | 4,1280 | 4,1420 | 3,9926 | 60.807 |
| 12 giu 2024 | 4,2750 | 4,2750 | 4,2460 | 4,2540 | 4,1006 | 3.283 |
| 11 giu 2024 | 4,3220 | 4,3600 | 4,2440 | 4,2700 | 4,1160 | 3.379 |
| 10 giu 2024 | 4,3550 | 4,3550 | 4,3440 | 4,3460 | 4,1893 | 2.885 |
| 07 giu 2024 | 4,3860 | 4,4320 | 4,3780 | 4,3780 | 4,2201 | 2.820 |
| 06 giu 2024 | 4,3740 | 4,4240 | 4,3740 | 4,3800 | 4,2221 | 12.131 |
| 05 giu 2024 | 4,4370 | 4,4630 | 4,3960 | 4,3960 | 4,2375 | 6.863 |
| 04 giu 2024 | 4,3070 | 4,4370 | 4,3070 | 4,4340 | 4,2741 | 615 |
| 03 giu 2024 | 4,2800 | 4,3500 | 4,2800 | 4,3000 | 4,1450 | 30.552 |
| 31 mag 2024 | 4,2460 | 4,2820 | 4,2460 | 4,2670 | 4,1131 | 5.250 |
| 30 mag 2024 | 4,1750 | 4,2290 | 4,1750 | 4,2290 | 4,0765 | 1.229 |
| 29 mag 2024 | 4,1740 | 4,2250 | 4,1740 | 4,1870 | 4,0360 | 14.473 |
| 28 mag 2024 | 4,1800 | 4,2220 | 4,1800 | 4,2220 | 4,0698 | 2.191 |
| 27 mag 2024 | 4,1350 | 4,2040 | 4,1350 | 4,2040 | 4,0524 | 8.285 |
| 24 mag 2024 | 4,1490 | 4,1490 | 4,1300 | 4,1300 | 3,9811 | 472 |
| 23 mag 2024 | 4,1760 | 4,1970 | 4,1760 | 4,1800 | 4,0293 | 2.503 |
| 22 mag 2024 | 4,2110 | 4,2410 | 4,1840 | 4,2020 | 4,0505 | 5.674 |
| 21 mag 2024 | 4,1680 | 4,2500 | 4,1680 | 4,2350 | 4,0823 | 47.202 |
| 20 mag 2024 | 4,1370 | 4,1460 | 4,1370 | 4,1460 | 3,9965 | 2.221 |
| 17 mag 2024 | 4,0730 | 4,1230 | 4,0730 | 4,1230 | 3,9743 | 1.688 |
| 16 mag 2024 | 4,1630 | 4,1970 | 4,1170 | 4,1170 | 3,9686 | 3.850 |
| 15 mag 2024 | 4,1170 | 4,1790 | 4,1170 | 4,1670 | 4,0167 | 3.493 |
| 14 mag 2024 | 4,1240 | 4,1450 | 4,0970 | 4,1250 | 3,9763 | 3.924 |
| 13 mag 2024 | 4,1050 | 4,1180 | 4,1050 | 4,1180 | 3,9695 | 2.599 |
| 10 mag 2024 | 4,1420 | 4,1670 | 4,1000 | 4,1110 | 3,9628 | 6.346 |
| 09 mag 2024 | 4,1830 | 4,2140 | 4,1830 | 4,2140 | 4,0621 | 2.200 |
| 08 mag 2024 | 4,2530 | 4,2530 | 4,1980 | 4,1980 | 4,0466 | 7.683 |
| 07 mag 2024 | 4,2510 | 4,2930 | 4,2510 | 4,2930 | 4,1382 | 3.432 |
| 06 mag 2024 | 4,2700 | 4,2950 | 4,2630 | 4,2630 | 4,1093 | 8.372 |
| 03 mag 2024 | 4,1920 | 4,2700 | 4,1920 | 4,2310 | 4,0784 | 10.794 |
| 02 mag 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,0871 | 10.229 |
| 30 apr 2024 | 4,2190 | 4,2600 | 4,1870 | 4,2180 | 4,0659 | 12.272 |
| 29 apr 2024 | 4,1960 | 4,2480 | 4,1960 | 4,2460 | 4,0929 | 30.299 |
| 26 apr 2024 | 4,1130 | 4,2000 | 4,1130 | 4,2000 | 4,0486 | 14.228 |
| 25 apr 2024 | 4,0770 | 4,1340 | 4,0770 | 4,1340 | 3,9849 | 6.203 |
| 24 apr 2024 | 4,1090 | 4,1450 | 4,1070 | 4,1070 | 3,9589 | 1.006 |
| 23 apr 2024 | 4,0560 | 4,1580 | 4,0560 | 4,1510 | 4,0013 | 4.305 |
| 22 apr 2024 | 3,9610 | 4,1000 | 3,9610 | 4,1000 | 3,9522 | 31.583 |
| 19 apr 2024 | 3,8760 | 4,0000 | 3,8760 | 3,9800 | 3,8365 | 17.861 |
| 18 apr 2024 | 3,8780 | 3,9410 | 3,8780 | 3,9410 | 3,7989 | 5.039 |
| 17 apr 2024 | 3,8490 | 3,9060 | 3,8490 | 3,8830 | 3,7430 | 4.457 |
| 16 apr 2024 | 3,8770 | 3,9110 | 3,8730 | 3,8740 | 3,7343 | 4.226 |
| 15 apr 2024 | 3,9750 | 3,9750 | 3,9310 | 3,9310 | 3,7893 | 21.865 |
| 12 apr 2024 | 3,8990 | 3,9690 | 3,8990 | 3,9500 | 3,8076 | 5.744 |
| 11 apr 2024 | 3,9250 | 3,9640 | 3,9250 | 3,9350 | 3,7931 | 3.918 |
| 10 apr 2024 | 3,9560 | 3,9560 | 3,9300 | 3,9510 | 3,8085 | 649 |
| 09 apr 2024 | 3,9420 | 4,0050 | 3,9420 | 3,9640 | 3,8211 | 2.548 |
| 08 apr 2024 | 3,9410 | 3,9790 | 3,8450 | 3,9730 | 3,8297 | 12.167 |
| 05 apr 2024 | 4,0140 | 4,0140 | 4,0020 | 4,0080 | 3,8635 | 30.000 |
| 04 apr 2024 | 3,9990 | 4,0850 | 3,9990 | 4,0530 | 3,9069 | 3.278 |
| 03 apr 2024 | 4,0280 | 4,0280 | 3,9990 | 3,9990 | 3,8548 | 274 |
| 02 apr 2024 | 4,0040 | 4,1080 | 4,0040 | 4,0710 | 3,9242 | 10.417 |
| 28 mar 2024 | 4,0500 | 4,1130 | 4,0480 | 4,0820 | 3,9348 | 4.215 |
| 27 mar 2024 | 4,0170 | 4,1110 | 4,0170 | 4,0980 | 3,9502 | 13.174 |
| 26 mar 2024 | 3,9710 | 4,0900 | 3,9710 | 4,0760 | 3,9290 | 32.120 |
| 25 mar 2024 | 3,9180 | 3,9950 | 3,9180 | 3,9900 | 3,8461 | 21.901 |
| 22 mar 2024 | 3,9130 | 4,0020 | 3,9130 | 3,9930 | 3,8490 | 64.205 |
| 21 mar 2024 | 3,8880 | 3,9700 | 3,8880 | 3,9680 | 3,8249 | 6.514 |
| 20 mar 2024 | 3,8550 | 3,9200 | 3,8550 | 3,9200 | 3,7787 | 2.020 |
| 19 mar 2024 | 3,9030 | 3,9100 | 3,8940 | 3,8940 | 3,7536 | 8.037 |
| 18 mar 2024 | 3,8990 | 3,9210 | 3,8980 | 3,8980 | 3,7574 | 7.902 |
| 15 mar 2024 | 3,7800 | 3,9340 | 3,7800 | 3,9000 | 3,7594 | 12.161 |
| 14 mar 2024 | 3,8360 | 3,8970 | 3,8360 | 3,8440 | 3,7054 | 15.386 |
| 13 mar 2024 | 3,8360 | 3,9030 | 3,8360 | 3,8790 | 3,7391 | 5.723 |
| 12 mar 2024 | 3,8360 | 3,9000 | 3,8360 | 3,8990 | 3,7584 | 11.814 |
| 11 mar 2024 | 3,8080 | 3,8890 | 3,8080 | 3,8670 | 3,7276 | 3.668 |
| 08 mar 2024 | 3,7970 | 3,8540 | 3,7970 | 3,8310 | 3,6929 | 8.834 |
| 07 mar 2024 | 3,8550 | 3,8740 | 3,8370 | 3,8730 | 3,7333 | 9.316 |
| 06 mar 2024 | 3,7900 | 3,8750 | 3,7900 | 3,8530 | 3,7141 | 2.057 |
| 05 mar 2024 | 3,7840 | 3,8280 | 3,7840 | 3,8280 | 3,6900 | 10.895 |
| 04 mar 2024 | 3,7830 | 3,8200 | 3,7830 | 3,8180 | 3,6803 | 4.361 |
| 01 mar 2024 | 3,7650 | 3,8400 | 3,7650 | 3,8260 | 3,6880 | 21.538 |
| 29 feb 2024 | 3,7950 | 3,8470 | 3,7950 | 3,8000 | 3,6630 | 1.538 |
| 28 feb 2024 | 3,7590 | 3,8700 | 3,7590 | 3,8360 | 3,6977 | 12.693 |
| 27 feb 2024 | 3,7340 | 3,8000 | 3,7340 | 3,8000 | 3,6630 | 14.185 |
| 26 feb 2024 | 3,7360 | 3,7690 | 3,7360 | 3,7640 | 3,6283 | 7.836 |
| 23 feb 2024 | 3,7040 | 3,7480 | 3,7040 | 3,7150 | 3,5810 | 6.074 |
| 22 feb 2024 | 3,6230 | 3,7830 | 3,6230 | 3,7170 | 3,5830 | 41.575 |
| 21 feb 2024 | 3,6360 | 3,6860 | 3,6360 | 3,6680 | 3,5357 | 7.840 |
| 20 feb 2024 | 3,5940 | 3,6670 | 3,5940 | 3,6670 | 3,5348 | 13.267 |
| 19 feb 2024 | 3,5390 | 3,6280 | 3,5370 | 3,6280 | 3,4972 | 17.394 |
| 16 feb 2024 | 3,5820 | 3,5820 | 3,5500 | 3,5560 | 3,4278 | 83.076 |
| 15 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6210 | 3,4904 | 31.071 |
| 14 feb 2024 | 3,5600 | 3,6210 | 3,5600 | 3,6210 | 3,4904 | 4.806 |
| 13 feb 2024 | 3,5510 | 3,6100 | 3,5510 | 3,6100 | 3,4798 | 7.973 |
| 12 feb 2024 | 3,6020 | 3,6240 | 3,5690 | 3,6240 | 3,4933 | 2.210 |
| 09 feb 2024 | 3,5780 | 3,6310 | 3,5500 | 3,5840 | 3,4548 | 20.317 |
| 08 feb 2024 | 3,5710 | 3,6260 | 3,5600 | 3,6260 | 3,4953 | 25.222 |
| *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.