Premium
Telefonica SA (PK) (TEFOF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.093 | 2.22381635581 | 4.182 | 4.346 | 4.034 | 1183 | 4.21985594 | CS |
| 4 | 0.097 | 2.32168501675 | 4.178 | 4.346 | 3.78 | 1697 | 4.13852939 | CS |
| 12 | -0.399 | -8.53658536585 | 4.674 | 4.78 | 3.75 | 3076 | 4.38348899 | CS |
| 26 | -0.287 | -6.29110039456 | 4.562 | 5.128 | 3.75 | 1889 | 4.44037173 | CS |
| 52 | 0.605 | 16.485013624 | 3.67 | 5.128 | 3.67 | 10594 | 4.61563584 | CS |
| 156 | -0.725 | -14.5 | 5 | 5.61 | 3.01 | 19289 | 4.36856489 | CS |
| 260 | -2.4712 | -36.6309922623 | 6.7462 | 7.24 | 3.01 | 22337 | 4.29938399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 4.275 | 0.24 | 5.97 | 4.275 | 4.275 | 4.275 | 1334 |
| 1738880400 | 4.034 | -0.26 | -6.14 | 4.346 | 4.346 | 4.034 | 474 |
| 1738794000 | 4.298 | 0.09 | 2.24 | 4.298 | 4.298 | 4.298 | 543 |
| 1738708080 | 4.204 | -0.01 | -0.28 | 4.204 | 4.204 | 4.204 | 1180 |
| 1738621740 | 4.216 | -0.05 | -1.17 | 4.182 | 4.216 | 4.182 | 2383 |
| 1738362000 | 4.266 | 0.31 | 7.89 | 4.264 | 4.266 | 4.264 | 523 |
| 1738276140 | 3.954 | 0 | 0.00 | 3.954 | 3.954 | 3.954 | 0 |
| 1738189740 | 3.954 | -0.3 | -7.14 | 4.25 | 4.25 | 3.954 | 1366 |
| 1738103280 | 4.258 | 0.07 | 1.67 | 4.258 | 4.258 | 4.258 | 150 |
| 1738016820 | 4.188 | 0.07 | 1.75 | 4.165 | 4.188 | 4.165 | 304 |
| 1737757440 | 4.116 | -0 | -0.10 | 4.132 | 4.132 | 4.116 | 408 |
| 1737671220 | 4.12 | 0 | 0.00 | 3.82 | 4.12 | 3.82 | 629 |
| 1737584640 | 4.12 | 0.24 | 6.13 | 4.12 | 4.12 | 4.12 | 12955 |
| 1737498540 | 3.882 | -0.31 | -7.31 | 3.78 | 3.882 | 3.78 | 464 |
| 1737152580 | 4.188 | 0 | 0.00 | 4.188 | 4.188 | 4.188 | 0 |
| 1737066180 | 4.188 | 0 | 0.00 | 4.188 | 4.188 | 4.188 | 0 |
| 1736979780 | 4.188 | 0 | 0.00 | 4.188 | 4.188 | 4.188 | 0 |
| 1736893380 | 4.188 | 0.44 | 11.68 | 4.178 | 4.188 | 4.0759999 | 1039 |
| 1736806920 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1736547720 | 3.75 | -0.35 | -8.54 | 4.158 | 4.158 | 3.75 | 1340 |
| 1736375100 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1736288700 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1736202300 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1735943100 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1735856700 | 4.1 | 0.3 | 7.89 | 4.1 | 4.1 | 4.1 | 325 |
| 1735683960 | 3.8 | -0.07 | -1.76 | 3.86 | 4.04 | 3.8 | 2966 |
| 1735597740 | 3.868 | -0.28 | -6.84 | 3.82 | 4.1009 | 3.82 | 1231 |
| 1735338420 | 4.152 | 0 | 0.00 | 4.152 | 4.152 | 4.152 | 0 |
| 1735252020 | 4.152 | 0.02 | 0.44 | 4.152 | 4.152 | 4.152 | 162 |
| 1735078200 | 4.134 | -0.09 | -2.18 | 4.134 | 4.134 | 4.134 | 156 |
| 1734992400 | 4.226 | 0.01 | 0.32 | 4.1975 | 4.226 | 3.853 | 8208 |
| 1734733200 | 4.2125 | -0.3 | -6.56 | 4.238 | 4.238 | 3.9575 | 13909 |
| 1734647160 | 4.508 | 0 | 0.00 | 4.508 | 4.508 | 4.508 | 0 |
| 1734560760 | 4.508 | 0 | 0.00 | 4.508 | 4.508 | 4.508 | 0 |
| 1734474360 | 4.508 | -0.16 | -3.47 | 4.508 | 4.508 | 4.508 | 190 |
| 1734388140 | 4.67 | 0.01 | 0.13 | 4.656 | 4.67 | 4.656 | 4686 |
| 1734128940 | 4.664 | -0.12 | -2.43 | 4.664 | 4.664 | 4.664 | 260 |
| 1734042300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1733955900 | 4.78 | 0.11 | 2.27 | 4.78 | 4.78 | 4.78 | 535 |
| 1733869200 | 4.674 | 0.33 | 7.55 | 4.684 | 4.684 | 4.674 | 386 |
| 1733782980 | 4.346 | 0 | 0.00 | 4.346 | 4.346 | 4.346 | 0 |
| 1733523780 | 4.346 | 0 | 0.00 | 4.346 | 4.346 | 4.346 | 0 |
| 1733437380 | 4.346 | 0 | 0.00 | 4.346 | 4.346 | 4.346 | 0 |
| 1733350980 | 4.346 | -0.07 | -1.54 | 4.346 | 4.346 | 4.346 | 129 |
| 1733264940 | 4.414 | 0 | 0.00 | 4.414 | 4.414 | 4.414 | 0 |
| 1733178540 | 4.414 | 0 | 0.00 | 4.414 | 4.414 | 4.414 | 0 |
| 1732919340 | 4.414 | 0 | 0.00 | 4.414 | 4.414 | 4.414 | 0 |
| 1732746540 | 4.414 | -0.27 | -5.76 | 4.414 | 4.414 | 4.414 | 199 |
| 1732660140 | 4.684 | 0.02 | 0.34 | 4.53 | 4.684 | 4.53 | 34424 |
| 1732573560 | 4.668 | 0.03 | 0.65 | 4.668 | 4.668 | 4.668 | 151 |
| 1732314000 | 4.638 | 0 | 0.00 | 4.646 | 4.646 | 4.638 | 388 |
| 1732227900 | 4.638 | 0.24 | 5.46 | 4.23 | 4.668 | 4.23 | 1040 |
| 1732141740 | 4.398 | -0.01 | -0.27 | 4.398 | 4.398 | 4.398 | 15445 |
| 1732054800 | 4.41 | -0.3 | -6.41 | 4.412 | 4.748 | 4.41 | 488 |
| 1731968640 | 4.712 | 0.49 | 11.71 | 4.674 | 4.712 | 4.674 | 362 |
| 1731709260 | 4.218 | 0.02 | 0.43 | 4.218 | 4.218 | 4.218 | 1386 |
| 1731622800 | 4.2 | 0.02 | 0.53 | 4.566 | 4.566 | 4.2 | 1458 |
| 1731536760 | 4.178 | -0.33 | -7.24 | 4.178 | 4.178 | 4.178 | 156 |
| 1731450480 | 4.5039999 | -0.17 | -3.68 | 4.53 | 4.53 | 4.5039999 | 337 |
| 1731363600 | 4.676 | 0 | 0.00 | 4.676 | 4.676 | 4.676 | 0 |
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
