Premium
Telefonica SA (TEF)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.23713646532 | 4.47 | 4.48 | 4.29 | 632505 | 4.41907353 | DR |
| 4 | -0.11 | -2.45535714286 | 4.48 | 4.6 | 4.29 | 769488 | 4.47685055 | DR |
| 12 | -0.49 | -10.0823045267 | 4.86 | 4.93 | 4.25 | 608757 | 4.57127786 | DR |
| 26 | -0.02 | -0.455580865604 | 4.39 | 4.93 | 4.17 | 646454 | 4.50994333 | DR |
| 52 | 0.48 | 12.3393316195 | 3.89 | 4.93 | 3.82 | 712066 | 4.34827259 | DR |
| 156 | 0.09 | 2.10280373832 | 4.28 | 5.39 | 3.1 | 1159369 | 4.27032648 | DR |
| 260 | -3.03 | -40.9459459459 | 7.4 | 7.41 | 3.1 | 1418508 | 4.48818811 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 4.3 | -0.1 | -2.27 | 4.345 | 4.37 | 4.29 | 591898 |
| 1734392400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.43 | 4.38 | 482088 |
| 1734133200 | 4.42 | 0.03 | 0.68 | 4.4 | 4.42 | 4.39 | 401327 |
| 1734046800 | 4.39 | -0.05 | -1.13 | 4.455 | 4.47 | 4.39 | 856102 |
| 1733960400 | 4.44 | -0.01 | -0.22 | 4.43 | 4.46 | 4.42 | 826924 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.46 | 4.47 | 4.44 | 526888 |
| 1733787600 | 4.51 | -0.04 | -0.88 | 4.515 | 4.53 | 4.505 | 460561 |
| 1733528400 | 4.55 | 0 | 0.00 | 4.585 | 4.585 | 4.5199999 | 670152 |
| 1733442000 | 4.55 | 0.09 | 2.02 | 4.54 | 4.55 | 4.51 | 827022 |
| 1733355600 | 4.46 | -0.05 | -1.11 | 4.46 | 4.49 | 4.445 | 788394 |
| 1733269200 | 4.51 | 0.06 | 1.35 | 4.51 | 4.5199999 | 4.48 | 644253 |
| 1733182800 | 4.45 | -0.04 | -0.89 | 4.49 | 4.49 | 4.445 | 1246698 |
| 1732917840 | 4.49 | -0.04 | -0.88 | 4.465 | 4.49 | 4.4523 | 794781 |
| 1732750800 | 4.53 | 0.06 | 1.34 | 4.51 | 4.54 | 4.5 | 1057038 |
| 1732664400 | 4.47 | -0.02 | -0.45 | 4.47 | 4.485 | 4.44 | 914044 |
| 1732578000 | 4.49 | 0.04 | 0.90 | 4.4915 | 4.51 | 4.45 | 1005950 |
| 1732318800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.45 | 4.41 | 1096666 |
| 1732232400 | 4.43 | -0.08 | -1.77 | 4.47 | 4.49 | 4.4 | 569466 |
| 1732146000 | 4.51 | -0.03 | -0.66 | 4.5205 | 4.53 | 4.49 | 511769 |
| 1732059600 | 4.54 | 0.05 | 1.11 | 4.4725 | 4.54 | 4.47 | 734921 |
| 1731973200 | 4.49 | 0.08 | 1.81 | 4.45 | 4.49 | 4.44 | 764132 |
| 1731714000 | 4.41 | 0.11 | 2.56 | 4.39 | 4.41 | 4.37 | 867462 |
| 1731627600 | 4.3 | 0.02 | 0.47 | 4.305 | 4.35 | 4.3 | 686564 |
| 1731541200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.3 | 4.25 | 714086 |
| 1731454800 | 4.29 | -0.08 | -1.83 | 4.32 | 4.33 | 4.28 | 479897 |
| 1731368400 | 4.37 | -0.09 | -2.02 | 4.42 | 4.4201 | 4.37 | 728105 |
| 1731109200 | 4.46 | 0.01 | 0.22 | 4.47 | 4.48 | 4.44 | 506712 |
| 1731022800 | 4.45 | -0.05 | -1.11 | 4.465 | 4.5 | 4.44 | 1412523 |
| 1730936400 | 4.5 | -0.17 | -3.64 | 4.53 | 4.55 | 4.495 | 758301 |
| 1730850000 | 4.67 | 0.02 | 0.43 | 4.68 | 4.6801 | 4.65 | 1556189 |
| 1730763600 | 4.65 | 0 | 0.00 | 4.68 | 4.7 | 4.64 | 611072 |
| 1730500800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.67 | 4.64 | 526879 |
| 1730414400 | 4.63 | -0.03 | -0.64 | 4.625 | 4.635 | 4.6 | 382247 |
| 1730328000 | 4.66 | 0 | 0.00 | 4.62 | 4.67 | 4.62 | 405639 |
| 1730241600 | 4.66 | 0.01 | 0.22 | 4.65 | 4.68 | 4.64 | 350482 |
| 1730155200 | 4.65 | 0.03 | 0.65 | 4.665 | 4.68 | 4.6449999 | 349427 |
| 1729896000 | 4.62 | -0.04 | -0.86 | 4.65 | 4.66 | 4.61 | 325256 |
| 1729809600 | 4.66 | 0.02 | 0.43 | 4.7 | 4.705 | 4.65 | 290150 |
| 1729723200 | 4.64 | -0.03 | -0.64 | 4.64 | 4.66 | 4.63 | 343402 |
| 1729636800 | 4.67 | -0.05 | -1.06 | 4.67 | 4.6986 | 4.66 | 288881 |
| 1729550400 | 4.72 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.71 | 314338 |
| 1729291200 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.79 | 4.75 | 335863 |
| 1729204800 | 4.83 | -0.05 | -1.02 | 4.87 | 4.87 | 4.82 | 501142 |
| 1729118400 | 4.88 | 0.12 | 2.52 | 4.84 | 4.9 | 4.84 | 363445 |
| 1729032000 | 4.76 | -0.02 | -0.42 | 4.76 | 4.805 | 4.75 | 346585 |
| 1728945600 | 4.78 | 0.01 | 0.21 | 4.78 | 4.79 | 4.761 | 223836 |
| 1728686400 | 4.7699999 | 0 | 0.00 | 4.76 | 4.795 | 4.76 | 247079 |
| 1728600000 | 4.7699999 | -0.04 | -0.83 | 4.8000999 | 4.815 | 4.7699999 | 204558 |
| 1728513600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.795 | 245507 |
| 1728427200 | 4.8 | 0.02 | 0.42 | 4.8096 | 4.82 | 4.775 | 617602 |
| 1728340800 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.785 | 4.75 | 342751 |
| 1728081600 | 4.75 | 0.02 | 0.42 | 4.72 | 4.765 | 4.72 | 356210 |
| 1727995200 | 4.73 | -0.03 | -0.63 | 4.7 | 4.76 | 4.68 | 1057546 |
| 1727908800 | 4.76 | -0.07 | -1.45 | 4.7699999 | 4.79 | 4.7477 | 387813 |
| 1727822400 | 4.83 | -0.03 | -0.62 | 4.85 | 4.85 | 4.8099999 | 384771 |
| 1727735520 | 4.86 | -0.03 | -0.61 | 4.8949999 | 4.9 | 4.8501 | 312377 |
| 1727476800 | 4.89 | 0.01 | 0.20 | 4.9 | 4.93 | 4.87 | 661776 |
| 1727390400 | 4.88 | -0.01 | -0.20 | 4.87 | 4.91 | 4.8625 | 352332 |
| 1727304000 | 4.89 | 0 | 0.00 | 4.92 | 4.93 | 4.89 | 457979 |
| 1727217600 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.86 | 879922 |
| 1727131200 | 4.86 | 0.03 | 0.62 | 4.86 | 4.88 | 4.85 | 1368226 |
| 1726872000 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.8099999 | 477591 |
| 1726785600 | 4.83 | -0.07 | -1.43 | 4.845 | 4.85 | 4.8 | 327196 |
| 1726699200 | 4.9 | 0.06 | 1.24 | 4.88 | 4.93 | 4.87 | 420496 |
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
