Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Telefónica, S.A. logosu
TEF.MC
Telefónica, S.A.
16:11:41
3.677 €
0.0000 (%0.00)
Önceki Kapanış: 3.709
Düşük₺3.673
Yüksek₺3.708
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TEF.MC: Telefónica, S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,3108
KAPANIŞ 20,2372

En Düşük

DÜŞÜK 14,36

En Yüksek

YÜKSEK 27,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200021,8222,1120,9321,1
04.01.200020,8921,1619,8820,23
05.01.200019,4219,8219,1519,29
06.01.200022,5922,5922,5922,59
07.01.200019,3319,3619,0119,32
10.01.200020,2320,2319,6819,9
11.01.200020,2220,2219,6319,92
12.01.200019,6920,1719,4519,46
13.01.200020,2622,3720,1320,64
14.01.200020,6821,4420,4321,27
17.01.200021,8622,9721,6922,5
18.01.200022,9223,4522,3322,37
19.01.200022,222,7222,0622,2
20.01.200022,1222,3421,5821,64
21.01.200021,2621,6421,0221,31
24.01.200021,2721,7220,9821,19
25.01.200020,8421,0120,4720,59
26.01.200020,8121,2620,6621,26
27.01.200021,6522,8321,4622,36
28.01.200022,6222,7921,9122,24
31.01.200021,8622,2821,5321,86
01.02.200021,9622,8321,8722,68
02.02.200022,7123,7522,5223,44
03.02.200023,6324,4423,4824,35
04.02.200024,4825,2824,4724,65
07.02.200024,6825,1624,1524,15
08.02.200024,4425,1924,3124,78
09.02.200024,9426,7524,9225,92
10.02.200025,4926,5725,4525,88
11.02.200026,4326,9626,2226,96
14.02.200027,0527,3526,3926,6
15.02.200026,5126,625,525,54
16.02.200025,7525,9124,6125,07
17.02.200025,0725,4424,3124,86
18.02.200024,925,3824,8224,96
21.02.200024,3124,6324,0824,29
22.02.200024,1424,7523,5923,72
23.02.200023,9324,3623,7923,96
24.02.200024,3125,2824,2624,59
25.02.200024,9425,2224,7925,13
28.02.200024,9925,2224,6524,78
29.02.200024,9425,3724,6125,2
01.03.200025,4325,9625,1125,24
02.03.200025,4526,5925,2626,59
03.03.200026,827,6924,4827,18
06.03.200027,6527,9627,2227,52
07.03.200027,5227,6926,5926,59
08.03.200026,0426,3825,5926,02
09.03.200026,0826,2525,7525,75
10.03.200026,0826,4625,4825,59
13.03.200026,7326,8924,8625,28
14.03.200025,2825,724,8725,45
15.03.200025,0725,2324,1824,23
16.03.200024,4824,7623,5523,89
17.03.200024,424,6123,1723,21
20.03.200023,6424,5123,5923,64
21.03.200023,8924,1123,5923,72
22.03.200024,0624,3523,3823,72
23.03.200023,722423,123,68
24.03.200023,8523,9723,3523,55
27.03.200023,7223,823,3523,44
28.03.200023,4223,7423,1723,35
29.03.200023,2123,3322,7522,83
30.03.200022,6222,7121,9922,03
31.03.200021,9522,5421,4422,29
03.04.200022,0422,3521,1921,4
04.04.200021,1621,4720,9320,93
05.04.200020,7721,1920,2620,45
06.04.200020,7721,7120,5421,44
07.04.200022,0622,0622,0622,06
10.04.200022,3422,8122,1222,12
11.04.200021,5321,9521,0221,06
12.04.200021,2721,7521,1221,36
13.04.200020,9321,4220,7421,12
14.04.200020,8421,0920,4520,51
17.04.200019,6720,319,4220,09
18.04.200020,4320,7220,2620,32
19.04.200020,6820,9120,4320,59
20.04.200020,5921,2720,5120,85
21.04.200024,624,624,624,6
24.04.200024,624,624,624,6
25.04.200020,5520,8920,4620,63
26.04.200020,9321,2920,7420,98
27.04.200020,8821,1420,2620,26
28.04.200020,6420,9220,4720,66
01.05.200024,624,624,624,6
02.05.200021,7822,721,1522,57
03.05.200022,3623,6522,2722,61
04.05.200022,3522,5821,9922,07
05.05.200022,0322,221,5722,02
08.05.200021,121,3120,4120,55
09.05.200020,5520,8520,2220,24
10.05.200020,1720,3919,1619,29
11.05.200018,9819,8218,7119,74
12.05.200020,1720,3920,0620,28
15.05.200020,2220,4819,9419,94
16.05.200020,2620,8520,1820,85
17.05.200020,8520,8519,6119,65
18.05.200019,5820,2119,4219,47
19.05.200019,6319,7418,0818,29
22.05.200018,3618,6917,2517,36
23.05.200017,8118,0917,0917,26
24.05.200016,917,3916,8217,01
25.05.200017,3218,117,2217,77
26.05.200017,4618,0117,2717,47
29.05.200017,618,3517,618,28
30.05.200018,5219,2118,4218,85
31.05.200019,3319,6318,5718,57
01.06.200018,418,818,0318,74
02.06.200018,9820,1718,8519,61
05.06.200019,7519,9219,2519,31
06.06.200019,4920,0319,2519,31
07.06.200019,1519,3118,518,57
08.06.200018,8719,6618,7819,16
09.06.200019,3720,0219,319,5
12.06.200019,8419,9619,3819,48
13.06.200019,3319,7919,0419,18
14.06.200019,3819,9219,2719,5
15.06.200019,4619,6919,4219,42
16.06.200019,4319,5718,3618,36
19.06.200018,2318,717,9518,15
20.06.200018,4218,618,0518,06
21.06.200017,7317,817,1917,22
22.06.200017,3518,0717,3117,85
23.06.200017,7318,317,4817,77
26.06.200017,5718,0517,3217,35
27.06.200020,5521,3920,5121,26
28.06.200018,3619,0118,2418,78
29.06.200018,919,0818,1118,15
30.06.200018,5519,4318,3618,99
03.07.200019,419,8418,9319,84
04.07.200019,9220,7219,820,55
05.07.200020,3420,8120,1120,26
06.07.200019,8920,5219,6520,26
07.07.200020,5120,8320,3320,83
10.07.200020,8520,9420,4620,64
11.07.200020,6621,0120,4720,92
12.07.20002121,6420,9621,15
13.07.200021,3721,5620,8821,19
14.07.200020,8921,5320,6221,53
17.07.200021,4421,9121,3421,52
18.07.200021,3121,420,5120,52
19.07.200020,4321,0120,2620,77
20.07.200020,7221,2520,5521,02
21.07.200020,9121,1920,6820,69
24.07.200020,5620,9520,320,33
25.07.200020,2620,4819,8519,88
26.07.200019,8920,4419,8820,04
27.07.200020,2820,7820,1820,22
28.07.200020,2220,2319,419,5
31.07.200019,5819,7318,7219,16
01.08.200019,4219,4719,0419,27
02.08.200019,3319,5419,1419,33
03.08.200019,2919,3318,5518,57
04.08.200018,8819,3118,7919,15
07.08.200019,2319,3519,1219,12
08.08.200019,2619,8619,0219,75
09.08.200019,7520,7219,7520,25
10.08.200020,5121,2920,4521,09
11.08.200020,8620,9720,4420,71
14.08.200020,9121,3420,8221,12
15.08.200021,2321,3520,8920,89
16.08.200020,8721,3920,8521,31
17.08.200021,3121,3820,0120,17
18.08.200019,882019,0219,1
21.08.200019,0419,5718,6619,24
22.08.200019,3419,4918,3318,33
23.08.200018,3618,417,4317,63
24.08.200017,7417,9517,4917,68
25.08.200017,918,5317,7618,06
28.08.200018,418,618,2318,52
29.08.200018,5818,6118,2318,39
30.08.200018,3618,3918,0618,26
31.08.200018,3418,417,7618,23
01.09.200018,5519,8418,3619,59
04.09.200020,0120,6419,8420,59
05.09.200020,3920,7519,9120,05
06.09.200020,0120,2519,8820,07
07.09.200019,9420,1719,6520,17
08.09.200020,1320,2919,6419,69
11.09.200019,5920,0419,4620,01
12.09.200023,2823,8523,2123,73
13.09.200023,652423,1423,27
14.09.200020,1320,6320,0120,63
15.09.200020,6220,7720,3320,72
18.09.200020,2620,3820,0120,01
19.09.200019,9120,0619,4219,71
20.09.200019,9520,0919,0919,12
21.09.200019,2519,4518,5518,91
22.09.200018,5419,5318,3619,5
25.09.200019,8320,1819,7120,09
26.09.200019,752019,2919,29
27.09.200019,2819,5818,9819,12
28.09.200019,2919,4218,8318,94
29.09.200019,2419,3618,9518,95
02.10.200019,0819,7218,8519,72
03.10.200019,5820,2319,5320,09
04.10.200019,9720,0219,5919,79
05.10.200020,0120,1519,9420,01
06.10.200020,0420,119,4719,63
09.10.200019,4219,518,9319,04
10.10.200019,2519,3319,0819,12
11.10.200018,9919,0818,4318,53
12.10.200020,5120,5120,5120,51
13.10.200017,9618,217,8618,01
16.10.200018,5718,5718,0118,06
17.10.20001818,1517,5617,56
18.10.200017,5217,7116,2516,92
19.10.200017,318,1317,0317,94
20.10.200018,3918,618,0618,11
23.10.200018,3118,6318,1518,15
24.10.200018,2319,2618,2219,15
25.10.200019,0419,5118,8419,04
26.10.200018,8219,4718,719,24
27.10.200019,4819,8319,319,6
30.10.200019,519,6918,9518,95
31.10.200019,1419,4218,7118,97
01.11.200020,5120,5120,5120,51
02.11.200018,8319,4618,8319,12
03.11.200019,319,3718,9219,04
06.11.200019,219,3919,0719,2
07.11.200019,219,2618,9919,05
08.11.200019,1519,419,0419,16
09.11.200018,9919,0818,0618,19
10.11.200018,2718,3117,3517,47
13.11.200017,3517,8216,8817,22
14.11.200017,5618,5717,4918,51
15.11.200018,6118,8518,0318,38
16.11.200018,3218,3517,6217,81
17.11.200017,6417,7117,2217,3
20.11.200017,4917,616,7116,88
21.11.200016,8216,8216,0816,38
22.11.200016,4616,4615,5415,62
23.11.200015,6615,7715,2515,53
24.11.200015,7916,5315,6116,52
27.11.200016,7116,8616,1216,12
28.11.200016,1316,1615,315,36
29.11.200015,316,0315,0215,71
30.11.200015,7815,7815,1115,24
01.12.200015,4515,815,3315,68
04.12.200015,6815,6914,9915,21
05.12.200015,4516,3815,4116,29
06.12.200019,0819,0819,0819,08
07.12.200016,2116,4615,8416,09
08.12.200018,8418,8418,8418,84
11.12.200016,517,0516,4717,01
12.12.20001717,4616,8817,35
13.12.200017,4517,516,9217,1
14.12.200016,8116,9716,5516,55
15.12.200016,3316,3915,5315,53
18.12.200015,661615,2415,28
19.12.200015,2815,8915,2815,79
20.12.200015,3215,8614,814,86
21.12.200014,7715,2314,3614,77
22.12.200014,8715,0714,714,96
25.12.200017,5217,5217,5217,52
26.12.200017,5217,5217,5217,52
27.12.200014,9315,1814,8114,94
28.12.200015,0715,1914,614,8
29.12.200014,814,9814,714,86