Telefónica

MAD:TEF.ES, ES0178430E18
+ Telefónica op mijn watchlist
3,877 17:35
+0,066 (+1,73%)

Historische koersen - maart 2023

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 3,863 3,893 3,856
3,993 19.781.537 +0,044 +1,14%
02 mrt 3,890 3,893 3,865
3,922 10.229.059 0,000 0,00%
03 mrt 3,900 3,900 3,866
3,919 9.762.466 +0,007 +0,18%
06 mrt 3,922 3,965 3,922
3,968 8.305.662 +0,065 +1,67%
07 mrt 3,955 3,933 3,924
3,973 9.570.519 -0,032 -0,81%
08 mrt 3,926 3,934 3,899
3,946 7.240.385 +0,001 +0,03%
09 mrt 3,934 3,929 3,922
3,959 6.870.152 -0,005 -0,13%
10 mrt 3,900 3,917 3,879
3,932 10.531.175 -0,012 -0,31%
13 mrt 3,920 3,810 3,795
3,920 17.049.052 -0,107 -2,73%
14 mrt 3,797 3,811 3,770
3,823 14.147.316 +0,001 +0,03%
15 mrt 3,834 3,753 3,739
3,869 16.483.893 -0,058 -1,52%
16 mrt 3,784 3,722 3,719
3,784 14.271.087 -0,031 -0,83%
17 mrt 3,724 3,702 3,672
3,760 35.357.019 -0,020 -0,54%
20 mrt 3,700 3,754 3,661
3,760 10.989.701 +0,052 +1,40%
21 mrt 3,790 3,840 3,768
3,870 11.850.218 +0,086 +2,29%
22 mrt 3,850 3,832 3,812
3,861 7.687.048 -0,008 -0,21%
23 mrt 3,828 3,810 3,802
3,837 7.434.905 -0,022 -0,57%
24 mrt 3,800 3,768 3,737
3,806 11.788.946 -0,042 -1,10%
27 mrt 3,798 3,822 3,798
3,835 9.587.740 +0,054 +1,43%
28 mrt 3,825 3,811 3,803
3,847 7.210.550 -0,011 -0,29%
29 mrt 3,825 3,877 3,812
3,890 8.513.172 +0,066 +1,73%
« Vorige maand

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront