Mercado abrirá em 2 h 14 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,73 -1,07 (-1,34%) OURO
2.421,20 -17,30 (-0,71%) Bitcoin USD
71.094,27 +3.989,26 (+5,94%)
Telefónica, S.A. (0TDE.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 06:45PM BST. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de mai. de 2024 | 4,1060 | 4,2100 | 4,1410 | 4,1686 | 4,1686 | 4.546.667 |
| 17 de mai. de 2024 | 4,1040 | 4,1460 | 4,0990 | 4,1200 | 4,1200 | 2.032.128 |
| 16 de mai. de 2024 | 4,1315 | 4,1640 | 4,1010 | 4,1300 | 4,1300 | 541.617 |
| 15 de mai. de 2024 | 4,0945 | 4,1990 | 4,1320 | 4,1520 | 4,1520 | 516.595 |
| 14 de mai. de 2024 | 4,1400 | 4,1440 | 4,0700 | 4,1202 | 4,1202 | 2.919.836 |
| 13 de mai. de 2024 | 4,1620 | 4,2370 | 4,0760 | 4,1290 | 4,1290 | 7.713.336 |
| 10 de mai. de 2024 | 4,1505 | 4,1820 | 4,0970 | 4,1174 | 4,1174 | 3.932.142 |
| 09 de mai. de 2024 | 4,2105 | 4,2280 | 4,1130 | 4,2083 | 4,2083 | 1.637.081 |
| 08 de mai. de 2024 | 4,2000 | 4,2730 | 4,1870 | 4,2170 | 4,2170 | 10.069.200 |
| 07 de mai. de 2024 | 4,2820 | 4,3050 | 4,2780 | 4,2900 | 4,2900 | 412.296 |
| 03 de mai. de 2024 | 4,1955 | 4,2770 | 4,2280 | 4,2325 | 4,2325 | 552.866 |
| 02 de mai. de 2024 | 4,2000 | 4,2380 | 4,1300 | 4,2230 | 4,2230 | 156.431 |
| 01 de mai. de 2024 | - | - | - | - | - | - |
| 30 de abr. de 2024 | 4,2400 | 4,2630 | 4,1900 | 4,2060 | 4,2060 | 1.877.061 |
| 29 de abr. de 2024 | 4,1850 | 4,2640 | 4,2180 | 4,2400 | 4,2400 | 488.075 |
| 26 de abr. de 2024 | 4,0905 | 4,2390 | 4,1540 | 4,1670 | 4,1670 | 3.655.000 |
| 25 de abr. de 2024 | 4,1000 | 4,1533 | 4,0650 | 4,1293 | 4,1293 | 4.789.946 |
| 24 de abr. de 2024 | 4,1505 | 4,2320 | 4,1050 | 4,1366 | 4,1366 | 3.533.959 |
| 23 de abr. de 2024 | 4,0650 | 4,1660 | 4,0950 | 4,1600 | 4,1600 | 2.329.586 |
| 22 de abr. de 2024 | 4,0000 | 4,2170 | 4,0320 | 4,0750 | 4,0750 | 4.548.367 |
| 19 de abr. de 2024 | 3,9105 | 4,0102 | 3,9480 | 3,9970 | 3,9970 | 4.156.377 |
| 18 de abr. de 2024 | 3,8800 | 3,9660 | 3,9120 | 3,9584 | 3,9584 | 2.070.476 |
| 17 de abr. de 2024 | 3,8505 | 3,9230 | 3,8500 | 3,9152 | 3,9152 | 3.871.928 |
| 16 de abr. de 2024 | 3,9105 | 3,9180 | 3,8640 | 3,8940 | 3,8940 | 555.658 |
| 15 de abr. de 2024 | 3,9000 | 3,9560 | 3,9150 | 3,9265 | 3,9265 | 901.043 |
| 12 de abr. de 2024 | 3,9905 | 3,9660 | 3,9310 | 3,9598 | 3,9598 | 2.523.406 |
| 11 de abr. de 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9335 | 3,9335 | 3.061.589 |
| 10 de abr. de 2024 | 3,9705 | 3,9910 | 3,9090 | 3,9679 | 3,9679 | 6.579.340 |
| 09 de abr. de 2024 | 3,9800 | 4,0000 | 3,9640 | 3,9910 | 3,9910 | 2.525.857 |
| 08 de abr. de 2024 | 3,9905 | 3,9860 | 3,9540 | 3,9702 | 3,9702 | 2.418.104 |
| 05 de abr. de 2024 | 4,0250 | 4,0340 | 3,9570 | 3,9725 | 3,9725 | 10.480.760 |
| 04 de abr. de 2024 | 4,0145 | 4,1190 | 4,0430 | 4,0774 | 4,0774 | 14.072.540 |
| 03 de abr. de 2024 | 4,0505 | 4,0890 | 4,0340 | 4,0749 | 4,0749 | 3.847.437 |
| 02 de abr. de 2024 | 4,0200 | 4,1180 | 4,0620 | 4,1030 | 4,1030 | 39.171.510 |
| 28 de mar. de 2024 | 4,1000 | 4,1270 | 4,0860 | 4,0898 | 4,0898 | 7.700.787 |
| 27 de mar. de 2024 | 4,1000 | 4,1120 | 4,0700 | 4,0790 | 4,0790 | 9.661.786 |
| 26 de mar. de 2024 | 4,0000 | 4,0900 | 3,9910 | 4,0011 | 4,0011 | 2.215.557 |
| 25 de mar. de 2024 | 3,9600 | 3,9980 | 3,9650 | 3,9750 | 3,9750 | 3.784.188 |
| 22 de mar. de 2024 | 3,9505 | 4,0140 | 3,9610 | 4,0001 | 4,0001 | 1.863.980 |
| 21 de mar. de 2024 | 3,9050 | 3,9780 | 3,9270 | 3,9565 | 3,9565 | 954.567 |
| 20 de mar. de 2024 | 3,9000 | 3,9200 | 3,8960 | 3,9080 | 3,9080 | 300.547 |
| 19 de mar. de 2024 | 3,8800 | 3,9230 | 3,8950 | 3,9060 | 3,9060 | 7.422.322 |
| 18 de mar. de 2024 | 3,8810 | 3,9330 | 3,8910 | 3,8980 | 3,8980 | 1.706.019 |
| 15 de mar. de 2024 | 3,8400 | 3,9460 | 3,8700 | 3,9164 | 3,9164 | 2.375.197 |
| 14 de mar. de 2024 | 3,8705 | 3,9160 | 3,8530 | 3,8685 | 3,8685 | 2.592.838 |
| 13 de mar. de 2024 | 3,8505 | 3,9050 | 3,8680 | 3,8852 | 3,8852 | 3.699.563 |
| 12 de mar. de 2024 | 3,8545 | 3,9030 | 3,8710 | 3,8774 | 3,8774 | 729.360 |
| 11 de mar. de 2024 | 3,8505 | 3,8890 | 3,7800 | 3,8770 | 3,8770 | 1.285.966 |
| 08 de mar. de 2024 | 3,8200 | 3,8560 | 3,8300 | 3,8465 | 3,8465 | 1.925.659 |
| 07 de mar. de 2024 | 3,8200 | 3,8810 | 3,8260 | 3,8330 | 3,8330 | 3.716.462 |
| 06 de mar. de 2024 | 3,8000 | 3,8870 | 3,8340 | 3,8690 | 3,8690 | 12.050.380 |
| 05 de mar. de 2024 | 3,7850 | 3,8350 | 3,8020 | 3,8340 | 3,8340 | 989.498 |
| 04 de mar. de 2024 | 3,8000 | 3,8400 | 3,8120 | 3,8294 | 3,8294 | 2.644.635 |
| 01 de mar. de 2024 | 3,7505 | 3,8890 | 3,7650 | 3,8240 | 3,8240 | 4.756.203 |
| 29 de fev. de 2024 | 3,8105 | 3,9700 | 3,7910 | 3,7930 | 3,7930 | 2.070.735 |
| 28 de fev. de 2024 | 3,7705 | 3,8740 | 3,7265 | 3,8491 | 3,8491 | 6.007.307 |
| 27 de fev. de 2024 | 3,7305 | 3,8150 | 3,7450 | 3,8087 | 3,8087 | 1.450.379 |
| 26 de fev. de 2024 | 3,7630 | 3,7920 | 3,7480 | 3,7760 | 3,7760 | 6.136.168 |
| 23 de fev. de 2024 | 3,7400 | 3,7766 | 3,7100 | 3,7752 | 3,7752 | 8.429.014 |
| 22 de fev. de 2024 | 3,7105 | 3,7900 | 3,5980 | 3,7265 | 3,7265 | 2.048.511 |
| 21 de fev. de 2024 | 3,6725 | 3,7070 | 3,6560 | 3,6831 | 3,6831 | 4.550.680 |
| 20 de fev. de 2024 | 3,6105 | 3,6750 | 3,6270 | 3,6670 | 3,6670 | 5.810.061 |
| 19 de fev. de 2024 | 3,6000 | 3,6350 | 3,5100 | 3,6110 | 3,6110 | 7.729.274 |
| 16 de fev. de 2024 | 3,6305 | 3,6200 | 3,5430 | 3,5733 | 3,5733 | 1.824.574 |
| 15 de fev. de 2024 | 3,5600 | 3,6290 | 3,5700 | 3,6180 | 3,6180 | 1.509.443 |
| 14 de fev. de 2024 | 3,6105 | 3,6060 | 3,5630 | 3,5814 | 3,5814 | 2.160.622 |
| 13 de fev. de 2024 | 3,6000 | 3,6380 | 3,5799 | 3,6184 | 3,6184 | 2.459.194 |
| 12 de fev. de 2024 | 3,6105 | 3,5870 | 3,5640 | 3,5857 | 3,5857 | 2.202.011 |
| 09 de fev. de 2024 | 3,6200 | 3,5950 | 3,5420 | 3,5820 | 3,5820 | 2.051.166 |
| 08 de fev. de 2024 | 3,6400 | 3,5970 | 3,5520 | 3,5846 | 3,5846 | 1.862.984 |
| 07 de fev. de 2024 | 3,6400 | 3,6510 | 3,5890 | 3,5957 | 3,5957 | 3.134.208 |
| 06 de fev. de 2024 | 3,6535 | 3,7510 | 3,6190 | 3,6448 | 3,6448 | 1.413.346 |
| 05 de fev. de 2024 | 3,7000 | 3,7290 | 3,6560 | 3,6590 | 3,6590 | 765.997 |
| 02 de fev. de 2024 | 3,7200 | 3,7540 | 3,6990 | 3,7104 | 3,7104 | 1.651.579 |
| 01 de fev. de 2024 | 3,7325 | 3,8000 | 3,7260 | 3,7364 | 3,7364 | 1.104.222 |
| 31 de jan. de 2024 | 3,7505 | 3,7960 | 3,7480 | 3,7810 | 3,7810 | 1.420.322 |
| 30 de jan. de 2024 | 3,8000 | 3,8550 | 3,7640 | 3,8010 | 3,8010 | 10.085.920 |
| 29 de jan. de 2024 | 3,7600 | 3,8550 | 3,7300 | 3,8168 | 3,8168 | 937.336 |
| 26 de jan. de 2024 | 3,7505 | 3,8360 | 3,7780 | 3,8139 | 3,8139 | 690.878 |
| 25 de jan. de 2024 | 3,7705 | 3,8140 | 3,7810 | 3,8030 | 3,8030 | 2.173.717 |
| 24 de jan. de 2024 | 3,8000 | 3,8550 | 3,8125 | 3,8127 | 3,8127 | 656.189 |
| 23 de jan. de 2024 | 3,7705 | 3,8430 | 3,8040 | 3,8200 | 3,8200 | 4.267.158 |
| 22 de jan. de 2024 | 3,7705 | 3,8230 | 3,7850 | 3,8130 | 3,8130 | 1.097.727 |
| 19 de jan. de 2024 | 3,8000 | 3,7960 | 3,7480 | 3,7780 | 3,7780 | 27.642.980 |
| 18 de jan. de 2024 | 3,7105 | 3,7670 | 3,7200 | 3,7470 | 3,7470 | 460.579 |
| 17 de jan. de 2024 | 3,7305 | 3,7750 | 3,7260 | 3,7718 | 3,7718 | 2.638.090 |
| 16 de jan. de 2024 | 3,7705 | 3,8030 | 3,7450 | 3,7768 | 3,7768 | 2.578.374 |
| 15 de jan. de 2024 | 3,6935 | 3,7810 | 3,7200 | 3,7778 | 3,7778 | 4.236.791 |
| 12 de jan. de 2024 | 3,7000 | 3,7380 | 3,6926 | 3,7232 | 3,7232 | 8.377.355 |
| 11 de jan. de 2024 | 3,7230 | 3,7300 | 3,7020 | 3,7200 | 3,7200 | 25.296.410 |
| 10 de jan. de 2024 | 3,7000 | 3,7400 | 3,6980 | 3,7260 | 3,7260 | 7.310.130 |
| 09 de jan. de 2024 | 3,7400 | 3,7550 | 3,7060 | 3,7310 | 3,7310 | 3.492.076 |
| 08 de jan. de 2024 | 3,6945 | 3,7325 | 3,6830 | 3,7192 | 3,7192 | 2.919.899 |
| 05 de jan. de 2024 | 3,7000 | 3,7030 | 3,6620 | 3,6947 | 3,6947 | 1.289.485 |
| 04 de jan. de 2024 | 3,7105 | 3,7650 | 3,6440 | 3,6777 | 3,6777 | 2.462.651 |
| 03 de jan. de 2024 | 3,6650 | 3,6860 | 3,5860 | 3,6488 | 3,6488 | 10.614.140 |
| 02 de jan. de 2024 | 3,5850 | 3,6340 | 3,5390 | 3,6287 | 3,6287 | 6.359.916 |
| 29 de dez. de 2023 | 3,5200 | 3,5470 | 3,5260 | 3,5340 | 3,5340 | 358.419 |
| 28 de dez. de 2023 | 3,5505 | 3,5740 | 3,5310 | 3,5410 | 3,5410 | 1.213.812 |
| 27 de dez. de 2023 | 3,5200 | 3,5900 | 3,5560 | 3,5705 | 3,5705 | 8.034.070 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.