Gestión

INFORMACIÓN HISTÓRICA DE TELEFONICA |
Nombre | Mercado | Ticker | ISIN |
TELEFONICA | Mercado Continuo | TEF | ES0178430E18 |
|
Fecha | Cierre | Referencia | Volumen | Efectivo | Último | Máximo | Mínimo | Medio |
02/01/2009 | 16,2900 | 15,8500 | 23.226.817 | 375.963.265,06 | 16,2900 | 16,3400 | 16,0300 | 16,2000 |
05/01/2009 | 16,4200 | 16,2900 | 39.942.862 | 654.141.164,55 |16,4200 | 16,4800 | 16,2300 | 16,4000 |
06/01/2009 | 16,3700 | 16,4200 | 25.924.216 | 425.060.931,86 | 16,3700 | 16,5000 | 16,2400 | 16,3900 |
07/01/2009 | 16,1400 | 16,3700 | 32.129.768 | 519.318.163,71 | 16,1400 | 16,4000 | 16,0100 | 16,1700 |
08/01/2009 | 16,0800 | 16,1400 | 34.084.634 | 545.844.485,58 | 16,0800 | 16,2500 | 15,8600 | 16,0300 |
09/01/2009 | 16,0000 | 16,0800 | 23.527.433 |377.566.991,75 | 16,0000 | 16,2300 | 15,8900 | 16,0500 |
12/01/2009 | 15,8500 | 16,0000 | 25.599.340 | 407.283.103,05 | 15,8500 | 16,0100 | 15,8400 | 15,9000 |
13/01/2009 | 15,6100 | 15,8500 | 29.203.055 | 455.232.423,68 | 15,6100 | 15,7500 | 15,4500 | 15,6000 |
14/01/2009 | 15,0900 | 15,6100 | 48.022.821 | 732.132.032,12 | 15,0900 | 15,7500 | 14,8800 | 15,2300 |
15/01/2009 | 14,9100 |15,0900 | 34.445.012 | 515.430.191,44 | 14,9100 | 15,2400 | 14,7300 | 14,9600 |
16/01/2009 | 15,0000 | 14,9100 | 32.081.608 | 486.999.829,32 | 15,0000 | 15,4400 | 15,0000 | 15,1700 |
19/01/2009 | 15,0300 | 15,0000 | 23.116.815 | 349.695.721,86 | 15,0300 | 15,3300 | 14,8900 | 15,1200 |
20/01/2009 | 14,9300 | 15,0300 | 34.211.449 | 516.429.649,13 | 14,9300 | 15,3600 | 14,8900 | 15,0800 |21/01/2009 | 14,7700 | 14,9300 | 33.431.570 | 495.887.950,26 | 14,7700 | 15,0200 | 14,7000 | 14,8200 |
22/01/2009 | 14,5600 | 14,7700 | 30.326.789 | 446.141.199,05 | 14,5600 | 15,0500 | 14,4800 | 14,7000 |
23/01/2009 | 14,6700 | 14,5600 | 34.016.525 | 494.388.035,72 | 14,6700 | 14,7500 | 14,2600 | 14,5300 |
26/01/2009 | 14,7600 | 14,6700 | 36.180.775 | 531.356.568,45 | 14,7600 | 14,8400 | 14,4500 |14,6800 |
27/01/2009 | 14,3200 | 14,7600 | 70.028.498 | 1.007.423.300,53 | 14,3200 | 14,8400 | 14,1300 | 14,3500 |
28/01/2009 | 14,5800 | 14,3200 | 52.307.481 | 761.859.882,95 | 14,5800 | 14,7300 | 14,3900 | 14,5600 |
29/01/2009 | 14,0400 | 14,5800 | 42.760.652 | 609.828.213,65 | 14,0400 | 14,6700 | 14,0400 | 14,2400 |
30/01/2009 | 13,9300 | 14,0400 | 43.459.187 | 607.687.096,55 | 13,9300| 14,1800 | 13,8200 | 13,9800 |
02/02/2009 | 13,8200 | 13,9300 | 25.568.247 | 352.307.661,76 | 13,8200 | 13,8900 | 13,6400 | 13,7800 |
03/02/2009 | 14,1500 | 13,8200 | 36.337.880 | 510.003.769,55 | 14,1500 | 14,2000 | 13,8200 | 14,0400 |
04/02/2009 | 14,4000 | 14,1500 | 31.793.412 | 454.420.488,02 | 14,4000 | 14,5300 | 14,0200 | 14,3000 |
05/02/2009 | 14,4400 | 14,4000 | 27.015.061 |386.154.145,88 | 14,4400 | 14,4800 | 14,1200 | 14,3000 |
06/02/2009 | 14,7300 | 14,4400 | 28.679.939 | 419.561.764,98 | 14,7300 | 14,8800 | 14,4100 | 14,6500 |
09/02/2009 | 14,7200 | 14,7300 | 22.415.354 | 328.964.680,77 | 14,7200 | 14,7900 | 14,5300 | 14,6800 |
10/02/2009 | 14,4000 | 14,7200 | 30.571.929 | 447.539.318,86 | 14,4000 | 14,8600 | 14,3800 | 14,6000 |
11/02/2009 | 14,3300 | 14,4000| 28.529.008 | 406.169.788,52 | 14,3300 | 14,4300 | 14,0600 | 14,2400 |
12/02/2009 | 14,0800 | 14,3300 | 27.822.138 | 391.463.215,33 | 14,0800 | 14,2600 | 13,9000 | 14,0600 |
13/02/2009 | 14,4900 | 14,0800 | 29.312.493 | 424.510.301,53 | 14,4900 | 14,6000 | 14,2200 | 14,4800 |
16/02/2009 | 14,3100 | 14,4900 | 15.453.767 | 222.129.843,46 | 14,3100 | 14,5100 | 14,3000 | 14,3700 |
17/02/2009| 14,0800 | 14,3100 | 26.786.493 | 376.272.671,83 | 14,0800 | 14,1900 | 13,8700 | 14,0400 |
18/02/2009 | 13,9800 | 14,0800 | 33.885.516 | 474.325.069,67 | 13,9800 | 14,2100 | 13,7500 | 14,0000 |
19/02/2009 | 13,8900 | 13,9800 | 27.139.956 | 376.190.592,51 | 13,8900 | 14,0500 | 13,7000 | 13,8600 |
20/02/2009 | 13,6900 | 13,8900 | 36.648.703 | 501.374.451,01 | 13,6900 | 13,8100 | 13,5300 |...