Premium
Telefonica SA (1TEF)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.041 | -1.05074320861 | 3.902 | 3.994 | 3.846 | 7128 | 3.91831684 | DE |
| 4 | -0.053 | -1.35411343894 | 3.914 | 3.994 | 3.846 | 7883 | 3.91933359 | DE |
| 12 | -0.495 | -11.3636363636 | 4.356 | 4.389 | 3.846 | 5678 | 4.04168379 | DE |
| 26 | -0.259 | -6.28640776699 | 4.12 | 4.538 | 3.846 | 4608 | 4.11699442 | DE |
| 52 | 0.061 | 1.60526315789 | 3.8 | 4.538 | 3.545 | 6183 | 4.00518864 | DE |
| 156 | -0.166 | -4.12217531661 | 4.027 | 5.044 | 3.224 | 9451 | 3.85994826 | DE |
| 260 | -2.376 | -38.0952380952 | 6.237 | 6.587 | 2.722 | 11878 | 3.91711726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 3.98 | 0.06 | 1.61 | 3.985 | 3.994 | 3.98 | 529 |
| 1737046500 | 3.917 | -0.01 | -0.33 | 3.915 | 3.917 | 3.915 | 9374 |
| 1736960100 | 3.93 | 0.03 | 0.64 | 3.931 | 3.931 | 3.93 | 9100 |
| 1736873700 | 3.905 | 0 | 0.13 | 3.902 | 3.905 | 3.902 | 9507 |
| 1736787300 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736528100 | 3.9 | 0 | 0.00 | 3.914 | 3.916 | 3.895 | 18500 |
| 1736441700 | 3.9 | -0.01 | -0.31 | 3.909 | 3.909 | 3.9 | 9000 |
| 1736355300 | 3.912 | -0.03 | -0.79 | 3.91 | 3.912 | 3.897 | 4301 |
| 1736268900 | 3.943 | -0.01 | -0.13 | 3.957 | 3.957 | 3.92 | 4482 |
| 1736182500 | 3.948 | -0.01 | -0.15 | 3.954 | 3.957 | 3.948 | 216 |
| 1735923300 | 3.954 | 0 | 0.00 | 3.954 | 3.954 | 3.954 | 0 |
| 1735836900 | 3.954 | 0.03 | 0.74 | 3.952 | 3.956 | 3.952 | 8877 |
| 1735577700 | 3.925 | -0.01 | -0.15 | 3.938 | 3.948 | 3.925 | 21941 |
| 1735318500 | 3.931 | 0.01 | 0.33 | 3.89 | 3.931 | 3.89 | 4365 |
| 1734972900 | 3.918 | -0.02 | -0.38 | 3.914 | 3.918 | 3.914 | 2284 |
| 1734713700 | 3.933 | -0.02 | -0.58 | 3.908 | 3.933 | 3.905 | 10311 |
| 1734627300 | 3.956 | -0.06 | -1.52 | 3.965 | 3.976 | 3.956 | 16900 |
| 1734540900 | 4.017 | -0.04 | -1.06 | 4.032 | 4.035 | 4.017 | 7630 |
| 1734454500 | 4.0599999 | -0.24 | -5.63 | 4.097 | 4.1 | 4.042 | 30806 |
| 1734368100 | 4.3019999 | 0.04 | 0.96 | 4.245 | 4.3019999 | 4.243 | 3700 |
| 1734108900 | 4.261 | -0.02 | -0.51 | 4.266 | 4.266 | 4.243 | 3823 |
| 1734022500 | 4.283 | 0 | 0.00 | 4.283 | 4.283 | 4.283 | 0 |
| 1733936100 | 4.283 | 0 | 0.00 | 4.283 | 4.283 | 4.283 | 0 |
| 1733849700 | 4.283 | -0.04 | -0.81 | 4.285 | 4.285 | 4.283 | 380 |
| 1733763300 | 4.3179999 | -0.07 | -1.62 | 4.336 | 4.336 | 4.3179999 | 10000 |
| 1733504100 | 4.389 | 0.08 | 1.81 | 4.3869999 | 4.389 | 4.3869999 | 3550 |
| 1733417700 | 4.311 | 0 | 0.00 | 4.311 | 4.311 | 4.311 | 0 |
| 1733331300 | 4.311 | 0.01 | 0.23 | 4.317 | 4.3179999 | 4.311 | 4400 |
| 1733244900 | 4.301 | 0 | 0.00 | 4.301 | 4.301 | 4.301 | 0 |
| 1733158500 | 4.301 | 0 | 0.00 | 4.301 | 4.301 | 4.301 | 0 |
| 1732899300 | 4.301 | 0 | 0.00 | 4.301 | 4.301 | 4.301 | 0 |
| 1732812900 | 4.301 | 0 | 0.00 | 4.301 | 4.301 | 4.301 | 0 |
| 1732726500 | 4.301 | 0 | 0.02 | 4.3 | 4.301 | 4.3 | 577 |
| 1732640100 | 4.3 | -0.03 | -0.67 | 4.32 | 4.32 | 4.3 | 900 |
| 1732553700 | 4.329 | 0.04 | 0.82 | 4.287 | 4.329 | 4.287 | 1788 |
| 1732294500 | 4.2939999 | 0.01 | 0.33 | 4.2939999 | 4.2939999 | 4.2939999 | 920 |
| 1732208100 | 4.28 | -0.06 | -1.36 | 4.324 | 4.324 | 4.28 | 675 |
| 1732121700 | 4.339 | 0.06 | 1.38 | 4.349 | 4.349 | 4.339 | 1575 |
| 1732035300 | 4.28 | -0.01 | -0.16 | 4.28 | 4.28 | 4.28 | 750 |
| 1731948900 | 4.287 | 0.09 | 2.02 | 4.237 | 4.287 | 4.237 | 990 |
| 1731689700 | 4.202 | 0.09 | 2.19 | 4.195 | 4.236 | 4.195 | 7250 |
| 1731603300 | 4.112 | 0.03 | 0.69 | 4.075 | 4.112 | 4.075 | 7037 |
| 1731516900 | 4.084 | -0.02 | -0.46 | 4.084 | 4.084 | 4.084 | 2000 |
| 1731430500 | 4.103 | -0.1 | -2.40 | 4.146 | 4.146 | 4.103 | 925 |
| 1731344100 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1731084900 | 4.204 | 0.02 | 0.48 | 4.207 | 4.207 | 4.204 | 200 |
| 1730998500 | 4.184 | -0.12 | -2.79 | 4.2 | 4.211 | 4.1689999 | 11770 |
| 1730912100 | 4.304 | -0.04 | -0.85 | 4.307 | 4.307 | 4.304 | 4172 |
| 1730825700 | 4.341 | 0.01 | 0.30 | 4.342 | 4.342 | 4.34 | 1793 |
| 1730739300 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1730480100 | 4.328 | 0.03 | 0.74 | 4.327 | 4.328 | 4.327 | 400 |
| 1730393700 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1730307300 | 4.296 | -0.05 | -1.22 | 4.296 | 4.296 | 4.296 | 200 |
| 1730220900 | 4.349 | 0 | 0.00 | 4.349 | 4.349 | 4.349 | 0 |
| 1730134500 | 4.349 | 0.02 | 0.39 | 4.356 | 4.356 | 4.349 | 570 |
| 1729871700 | 4.332 | 0.03 | 0.74 | 4.332 | 4.332 | 4.332 | 1000 |
| 1729785300 | 4.3 | -0.06 | -1.40 | 4.3 | 4.3 | 4.3 | 100 |
| 1729698900 | 4.361 | -0.07 | -1.58 | 4.374 | 4.374 | 4.361 | 1300 |
| 1729612500 | 4.431 | 0 | 0.00 | 4.431 | 4.431 | 4.431 | 0 |
| 1729526100 | 4.431 | -0 | -0.05 | 4.431 | 4.431 | 4.431 | 5688 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
