Premium
Telefonica SA (TLNC34)
BOV
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 | -2.43 | -9.15944214097 | 26.53 | 26.53 | 23.1 | 189 | 23.4797667 | DR |
| 4 | -1.14 | -4.51664025357 | 25.24 | 26.61 | 23.1 | 258 | 24.20250645 | DR |
| 12 | -3.08 | -11.331861663 | 27.18 | 28.89 | 23.1 | 715 | 26.43648113 | DR |
| 26 | -0.32 | -1.3104013104 | 24.42 | 28.89 | 23.1 | 541 | 26.2801262 | DR |
| 52 | 3.88 | 19.1889218595 | 20.22 | 28.89 | 18.51 | 494 | 24.26793438 | DR |
| 156 | -0.94 | -3.75399361022 | 25.04 | 28.89 | 16.51 | 778 | 21.68958562 | DR |
| 260 | -2.14 | -8.15548780488 | 26.24 | 29 | 16.51 | 938 | 22.66001844 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 24.1 | 0.84 | 3.61 | 23.13 | 24.1 | 23.1 | 394 |
| 1737667740 | 23.26 | -0.94 | -3.88 | 23.27 | 23.5 | 23.26 | 24 |
| 1737581400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1737495000 | 24.2 | 0.2 | 0.83 | 24.26 | 24.26 | 24.2 | 11 |
| 1737408600 | 24 | -0.48 | -1.96 | 24 | 24 | 24 | 7 |
| 1737149400 | 24.48 | 0.48 | 2.00 | 26.53 | 26.53 | 24.18 | 151 |
| 1737062940 | 24 | -0.24 | -0.99 | 24.3 | 24.44 | 24 | 74 |
| 1736976540 | 24.24 | 0.38 | 1.59 | 23.38 | 24.6 | 23.38 | 5 |
| 1736890140 | 23.86 | -0.28 | -1.16 | 24.14 | 24.14 | 23.86 | 11 |
| 1736803740 | 24.14 | 0.84 | 3.61 | 23.54 | 24.3 | 23.54 | 2275 |
| 1736544540 | 23.3 | -1.28 | -5.21 | 24.57 | 24.57 | 23.3 | 44 |
| 1736458140 | 24.58 | 0 | 0.00 | 24.5 | 24.59 | 23.31 | 63 |
| 1736371740 | 24.58 | 1.03 | 4.37 | 24.48 | 24.58 | 23.62 | 52 |
| 1736285400 | 23.55 | -1.41 | -5.65 | 24.66 | 24.66 | 23.55 | 106 |
| 1736198940 | 24.96 | -0.2 | -0.79 | 25.16 | 25.17 | 23.27 | 110 |
| 1735939740 | 25.16 | 0 | 0.00 | 26.2 | 26.2 | 23.68 | 446 |
| 1735853400 | 25.16 | 0.44 | 1.78 | 25.3 | 25.36 | 24.72 | 206 |
| 1735594200 | 24.72 | -0.43 | -1.71 | 26.61 | 26.61 | 24.72 | 233 |
| 1735334940 | 25.15 | 0.17 | 0.68 | 25.24 | 25.24 | 25.15 | 84 |
| 1735248540 | 24.98 | -0.1 | -0.40 | 25.08 | 25.08 | 24.3 | 10 |
| 1734989340 | 25.08 | 0.54 | 2.20 | 24.66 | 25.08 | 24.66 | 232 |
| 1734730200 | 24.54 | -0.36 | -1.45 | 24.86 | 24.86 | 24.42 | 127 |
| 1734643800 | 24.9 | -0.66 | -2.58 | 25.82 | 25.82 | 24.84 | 40 |
| 1734557400 | 25.56 | -0.04 | -0.16 | 26.61 | 26.61 | 25.38 | 1135 |
| 1734470940 | 25.6 | -1.21 | -4.51 | 26.15 | 27.3 | 25.6 | 1170 |
| 1734384540 | 26.81 | 0.56 | 2.13 | 27.94 | 27.94 | 26.28 | 16 |
| 1734125340 | 26.25 | -0.24 | -0.91 | 27.96 | 27.96 | 26.1 | 58 |
| 1734039000 | 26.49 | -0.15 | -0.56 | 27.95 | 27.95 | 26.49 | 318 |
| 1733952540 | 26.64 | -0.39 | -1.44 | 27.03 | 27.03 | 26.52 | 76 |
| 1733866140 | 27.03 | -0.36 | -1.31 | 26.97 | 27.18 | 26.97 | 21 |
| 1733779740 | 27.39 | -0.42 | -1.51 | 28.01 | 28.01 | 27.3 | 422 |
| 1733520600 | 27.81 | 0.55 | 2.02 | 27.87 | 28.89 | 27.51 | 1533 |
| 1733434200 | 27.26 | 0.5 | 1.87 | 26.91 | 27.27 | 26.91 | 518 |
| 1733347800 | 26.76 | -0.6 | -2.19 | 27.18 | 27.18 | 26.67 | 6229 |
| 1733261340 | 27.36 | -1.53 | -5.30 | 28.85 | 28.85 | 27.15 | 7210 |
| 1733174940 | 28.89 | 2.5 | 9.47 | 27.31 | 28.89 | 26.94 | 1920 |
| 1732915740 | 26.39 | -0.68 | -2.51 | 27.21 | 27.21 | 25.5 | 2304 |
| 1732829400 | 27.07 | 0.46 | 1.73 | 25.6 | 27.07 | 25.6 | 1308 |
| 1732743000 | 26.61 | 0.83 | 3.22 | 26.52 | 26.61 | 26.51 | 39 |
| 1732656600 | 25.78 | -0.38 | -1.45 | 26.19 | 26.19 | 25.78 | 202 |
| 1732570140 | 26.16 | 0.15 | 0.58 | 26.28 | 26.28 | 25.89 | 54 |
| 1732310940 | 26.01 | 0.39 | 1.52 | 25.59 | 26.07 | 25.59 | 699 |
| 1732224600 | 25.62 | -0.54 | -2.06 | 25.63 | 25.98 | 25.47 | 2815 |
| 1732051800 | 26.16 | 0.54 | 2.11 | 26 | 26.16 | 25.65 | 3178 |
| 1731965340 | 25.62 | 0.68 | 2.73 | 25.56 | 25.62 | 25.53 | 39 |
| 1731619800 | 24.94 | 0.16 | 0.65 | 25 | 25.18 | 24.94 | 80 |
| 1731533400 | 24.78 | 0.21 | 0.85 | 24.84 | 25.24 | 24.54 | 121 |
| 1731446940 | 24.57 | -0.63 | -2.50 | 25.05 | 25.2 | 24.57 | 108 |
| 1731360540 | 25.2 | -0.72 | -2.78 | 25.5 | 25.5 | 25.2 | 432 |
| 1731101400 | 25.92 | 0.3 | 1.17 | 25.62 | 26.01 | 25.56 | 24 |
| 1731014940 | 25.62 | -0.15 | -0.58 | 25.5 | 25.62 | 25.5 | 112 |
| 1730928600 | 25.77 | -0.84 | -3.16 | 26.61 | 26.61 | 25.77 | 81 |
| 1730842200 | 26.61 | -0.39 | -1.44 | 26.91 | 26.91 | 26.61 | 15 |
| 1730755800 | 27 | -0.21 | -0.77 | 27.21 | 27.21 | 26.76 | 1198 |
| 1730496600 | 27.21 | 0.3 | 1.11 | 27.18 | 27.27 | 27.18 | 130 |
| 1730410200 | 26.91 | 0.18 | 0.67 | 26.62 | 26.94 | 26.61 | 1919 |
| 1730323800 | 26.73 | -0.03 | -0.11 | 24.15 | 26.73 | 24.15 | 95 |
| 1730237340 | 26.76 | 0.12 | 0.45 | 26.67 | 26.81 | 26.67 | 1011 |
| 1730151000 | 26.64 | 0.09 | 0.34 | 26.82 | 26.82 | 26.46 | 539 |
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
