Premium
Telefonica SA (TEF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.7149321267 | 4.42 | 4.54 | 4.35 | 1024784 | 4.40884805 | DR |
| 4 | 0.32 | 7.58293838863 | 4.22 | 4.54 | 4.18 | 671108 | 4.35718147 | DR |
| 12 | 0.15 | 3.41685649203 | 4.39 | 4.54 | 3.89 | 716215 | 4.14366774 | DR |
| 26 | -0.1 | -2.15517241379 | 4.64 | 4.93 | 3.89 | 659640 | 4.38528604 | DR |
| 52 | 0.34 | 8.09523809524 | 4.2 | 4.93 | 3.89 | 664826 | 4.39739001 | DR |
| 156 | 0.32 | 7.58293838863 | 4.22 | 5.39 | 3.1 | 1055006 | 4.21478318 | DR |
| 260 | -0.77 | -14.5009416196 | 5.31 | 5.6902 | 3.1 | 1371846 | 4.35943129 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.54 | 0.08 | 1.79 | 4.48 | 4.54 | 4.48 | 882636 |
| 1741304400 | 4.46 | 0.06 | 1.36 | 4.4 | 4.46 | 4.4 | 958335 |
| 1741218000 | 4.4 | 0.01 | 0.23 | 4.39 | 4.42 | 4.375 | 807093 |
| 1741131600 | 4.39 | -0.01 | -0.23 | 4.38 | 4.4 | 4.35 | 1268117 |
| 1741045200 | 4.4 | 0 | 0.00 | 4.44 | 4.47 | 4.39 | 1167060 |
| 1740786000 | 4.4 | -0.05 | -1.12 | 4.42 | 4.43 | 4.39 | 914685 |
| 1740699600 | 4.45 | 0.01 | 0.23 | 4.46 | 4.46 | 4.41 | 639650 |
| 1740613200 | 4.44 | -0.02 | -0.45 | 4.47 | 4.5 | 4.44 | 420183 |
| 1740526800 | 4.46 | 0.08 | 1.83 | 4.46 | 4.48 | 4.45 | 673358 |
| 1740440400 | 4.38 | 0.06 | 1.39 | 4.37 | 4.41 | 4.35 | 740923 |
| 1740181200 | 4.32 | 0.06 | 1.41 | 4.3 | 4.32 | 4.2977 | 850928 |
| 1740094800 | 4.26 | 0.03 | 0.71 | 4.23 | 4.2699999 | 4.23 | 513458 |
| 1740008400 | 4.23 | -0.05 | -1.17 | 4.19 | 4.23 | 4.19 | 512277 |
| 1739922000 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 425041 |
| 1739576400 | 4.28 | -0.06 | -1.38 | 4.29 | 4.3099999 | 4.2699999 | 452333 |
| 1739490000 | 4.34 | 0.01 | 0.23 | 4.33 | 4.3521 | 4.32 | 394502 |
| 1739403600 | 4.33 | 0.03 | 0.70 | 4.33 | 4.34 | 4.3099999 | 423835 |
| 1739317200 | 4.3 | 0.1 | 2.38 | 4.26 | 4.3 | 4.25 | 414943 |
| 1739230800 | 4.2 | 0.01 | 0.24 | 4.2 | 4.23 | 4.2 | 626928 |
| 1738971600 | 4.19 | 0.08 | 1.95 | 4.22 | 4.24 | 4.18 | 512404 |
| 1738885200 | 4.11 | 0.02 | 0.49 | 4.15 | 4.18 | 4.11 | 683856 |
| 1738798800 | 4.09 | 0.06 | 1.49 | 4.08 | 4.11 | 4.08 | 489280 |
| 1738712400 | 4.03 | 0.01 | 0.25 | 4 | 4.035 | 4 | 444311 |
| 1738626000 | 4.0199999 | -0.02 | -0.50 | 4 | 4.05 | 3.98 | 500620 |
| 1738366800 | 4.04 | -0.04 | -0.98 | 4.07 | 4.075 | 4.0229 | 546310 |
| 1738280400 | 4.08 | 0.03 | 0.74 | 4.1 | 4.11 | 4.07 | 607305 |
| 1738194000 | 4.05 | 0.01 | 0.25 | 4.05 | 4.08 | 4.04 | 464956 |
| 1738107600 | 4.04 | 0.05 | 1.25 | 4.0599999 | 4.07 | 4.03 | 548873 |
| 1738021200 | 3.99 | 0.08 | 2.05 | 3.99 | 4.0199999 | 3.97 | 1065314 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.95 | 3.95 | 3.9 | 1088163 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | -0.08 | -2.01 | 3.91 | 3.93 | 3.89 | 1048182 |
| 1737502800 | 3.98 | -0.05 | -1.24 | 3.985 | 4 | 3.97 | 1447464 |
| 1737157200 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 4.0199999 | 589108 |
| 1737070800 | 4.01 | -0.03 | -0.74 | 3.99 | 4.03 | 3.99 | 485564 |
| 1736984400 | 4.04 | 0.05 | 1.25 | 4.04 | 4.0599999 | 4.03 | 485103 |
| 1736898000 | 3.99 | 0.05 | 1.27 | 3.96 | 3.99 | 3.955 | 907775 |
| 1736811600 | 3.94 | 0 | 0.00 | 3.93 | 3.95 | 3.93 | 670301 |
| 1736552400 | 3.94 | -0.06 | -1.50 | 3.975 | 3.98 | 3.94 | 711955 |
| 1736379600 | 4 | 0 | 0.00 | 3.985 | 4 | 3.96 | 582108 |
| 1736293200 | 4 | -0.06 | -1.48 | 4.0589 | 4.0599999 | 4 | 673599 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.08 | 4.1 | 4.05 | 775742 |
| 1735947600 | 4.04 | -0.02 | -0.49 | 4.07 | 4.0788 | 4.04 | 559960 |
| 1735861200 | 4.0599999 | 0.04 | 1.00 | 4.065 | 4.0875 | 4.04 | 981210 |
| 1735688400 | 4.0199999 | 0 | 0.00 | 4.03 | 4.03 | 3.995 | 513544 |
| 1735602000 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4.0199999 | 925315 |
| 1735342800 | 4.05 | 0.02 | 0.50 | 4.05 | 4.07 | 4.04 | 480447 |
| 1735256400 | 4.03 | -0.01 | -0.25 | 4.0199999 | 4.07 | 4.01 | 669805 |
| 1735077840 | 4.04 | 0.01 | 0.25 | 4.01 | 4.09 | 4.01 | 457813 |
| 1734997200 | 4.03 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 1176972 |
| 1734738000 | 4.0599999 | 0.01 | 0.25 | 4.03 | 4.07 | 4.03 | 1288806 |
| 1734651600 | 4.05 | -0.03 | -0.74 | 4.065 | 4.08 | 4.03 | 1291755 |
| 1734565200 | 4.08 | -0.22 | -5.12 | 4.155 | 4.18 | 4.0601 | 929315 |
| 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 |
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
