Telefonica SA TEF
BME · İspanya · İletişim
€3,29-0,05 (-%1,44)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,29 | -%1,47 | €3,31 | €3,31 | €3,27 | 3,69M |
| 2026-09-30 | €3,34 | -%1,48 | €3,38 | €3,39 | €3,34 | 10,80M |
| 2026-09-29 | €3,39 | -%0,56 | €3,41 | €3,41 | €3,36 | 9,84M |
| 2026-09-28 | €3,41 | -%1,19 | €3,47 | €3,48 | €3,41 | 8,34M |
| 2026-09-25 | €3,45 | +%2,41 | €3,36 | €3,45 | €3,36 | 13,30M |
| 2026-09-24 | €3,37 | -%0,74 | €3,40 | €3,42 | €3,37 | 11,64M |
| 2026-09-23 | €3,39 | -%2,36 | €3,48 | €3,50 | €3,37 | 20,23M |
| 2026-09-22 | €3,47 | -%2,83 | €3,59 | €3,59 | €3,47 | 16,56M |
| 2026-09-21 | €3,58 | +%0,06 | €3,57 | €3,60 | €3,55 | 8,78M |
| 2026-09-18 | €3,57 | -%4,77 | €3,72 | €3,72 | €3,54 | 50,21M |
| 2026-09-17 | €3,75 | +%1,21 | €3,70 | €3,76 | €3,70 | 12,25M |
| 2026-09-16 | €3,71 | +%0,52 | €3,68 | €3,71 | €3,64 | 11,35M |
| 2026-09-15 | €3,69 | +%0,38 | €3,67 | €3,69 | €3,63 | 8,19M |
| 2026-09-14 | €3,67 | +%0,57 | €3,65 | €3,70 | €3,64 | 10,73M |
| 2026-09-11 | €3,65 | +%0,77 | €3,62 | €3,67 | €3,62 | 16,40M |
| 2026-09-10 | €3,63 | +%1,46 | €3,61 | €3,64 | €3,60 | 7,60M |
| 2026-09-09 | €3,57 | -%1,38 | €3,61 | €3,64 | €3,57 | 8,40M |
| 2026-09-08 | €3,62 | +%0,25 | €3,61 | €3,63 | €3,60 | 7,35M |
| 2026-09-07 | €3,61 | -%1,82 | €3,65 | €3,68 | €3,61 | 7,69M |
| 2026-09-04 | €3,68 | +%0,05 | €3,68 | €3,69 | €3,64 | 5,53M |
| 2026-09-03 | €3,68 | +%0,66 | €3,66 | €3,71 | €3,65 | 8,76M |
| 2026-09-02 | €3,65 | +%0,58 | €3,63 | €3,66 | €3,60 | 6,03M |
| 2026-09-01 | €3,63 | -%0,47 | €3,65 | €3,68 | €3,60 | 8,13M |
| 2026-08-31 | €3,65 | +%0,72 | €3,63 | €3,67 | €3,63 | 14,15M |
| 2026-08-28 | €3,63 | +%0,78 | €3,62 | €3,63 | €3,59 | 4,44M |
| 2026-08-27 | €3,60 | -%0,33 | €3,61 | €3,61 | €3,56 | 9,12M |
| 2026-08-26 | €3,61 | -%2,04 | €3,68 | €3,68 | €3,61 | 8,60M |
| 2026-08-25 | €3,68 | +%0,96 | €3,64 | €3,69 | €3,64 | 5,35M |
| 2026-08-24 | €3,65 | +%0,75 | €3,63 | €3,66 | €3,63 | 4,93M |
| 2026-08-21 | €3,62 | -%1,23 | €3,67 | €3,68 | €3,62 | 15,98M |
| 2026-08-20 | €3,67 | -%0,81 | €3,70 | €3,70 | €3,67 | 4,64M |
| 2026-08-19 | €3,70 | +%0,46 | €3,68 | €3,70 | €3,65 | 5,78M |
| 2026-08-18 | €3,68 | +%0,38 | €3,67 | €3,71 | €3,67 | 5,48M |
| 2026-08-17 | €3,67 | -%0,46 | €3,67 | €3,69 | €3,65 | 8,61M |
| 2026-08-14 | €3,68 | +%0,38 | €3,67 | €3,70 | €3,67 | 5,22M |
| 2026-08-13 | €3,67 | +%0,71 | €3,64 | €3,68 | €3,64 | 6,34M |
| 2026-08-12 | €3,64 | -%0,84 | €3,68 | €3,69 | €3,63 | 8,46M |
| 2026-08-11 | €3,67 | +%1,05 | €3,65 | €3,68 | €3,63 | 6,00M |
| 2026-08-10 | €3,64 | -%0,95 | €3,68 | €3,68 | €3,61 | 8,15M |
| 2026-08-07 | €3,67 | -%0,68 | €3,69 | €3,70 | €3,63 | 9,77M |
| 2026-08-06 | €3,70 | +%2,27 | €3,64 | €3,72 | €3,63 | 12,34M |
| 2026-08-05 | €3,61 | -%1,12 | €3,66 | €3,67 | €3,59 | 6,78M |
| 2026-08-04 | €3,65 | -%0,25 | €3,65 | €3,69 | €3,63 | 6,00M |
| 2026-08-03 | €3,66 | +%2,23 | €3,59 | €3,69 | €3,57 | 10,78M |
| 2026-07-31 | €3,58 | -%0,50 | €3,60 | €3,62 | €3,56 | 9,97M |
| 2026-07-30 | €3,60 | -%1,72 | €3,64 | €3,67 | €3,58 | 11,45M |
| 2026-07-29 | €3,66 | -%1,64 | €3,71 | €3,76 | €3,61 | 14,67M |
| 2026-07-28 | €3,73 | +%1,89 | €3,69 | €3,77 | €3,68 | 17,96M |
| 2026-07-27 | €3,66 | +%1,64 | €3,62 | €3,68 | €3,59 | 8,75M |
| 2026-07-24 | €3,60 | +%0,14 | €3,58 | €3,60 | €3,56 | 7,62M |
| 2026-07-23 | €3,59 | -%0,80 | €3,61 | €3,69 | €3,59 | 12,19M |
| 2026-07-22 | €3,62 | +%1,94 | €3,57 | €3,63 | €3,54 | 9,85M |
| 2026-07-21 | €3,55 | -%0,81 | €3,59 | €3,59 | €3,52 | 8,08M |
| 2026-07-20 | €3,58 | -%1,00 | €3,60 | €3,61 | €3,57 | 10,54M |
| 2026-07-17 | €3,62 | +%0,58 | €3,61 | €3,67 | €3,60 | 19,72M |
| 2026-07-16 | €3,60 | +%0,33 | €3,58 | €3,60 | €3,54 | 6,29M |
| 2026-07-15 | €3,59 | -%0,83 | €3,59 | €3,60 | €3,55 | 14,64M |
| 2026-07-14 | €3,62 | -%0,03 | €3,59 | €3,64 | €3,59 | 8,47M |
| 2026-07-13 | €3,62 | +%2,55 | €3,54 | €3,63 | €3,54 | 12,67M |
| 2026-07-10 | €3,53 | +%1,44 | €3,48 | €3,54 | €3,48 | 7,82M |
| 2026-07-09 | €3,48 | -%0,97 | €3,50 | €3,50 | €3,46 | 7,19M |
| 2026-07-08 | €3,51 | -%0,85 | €3,52 | €3,54 | €3,49 | 9,09M |
| 2026-07-07 | €3,54 | +%1,67 | €3,49 | €3,58 | €3,49 | 8,46M |
| 2026-07-06 | €3,48 | -%1,92 | €3,56 | €3,56 | €3,48 | 9,34M |
| 2026-07-03 | €3,55 | +%0,03 | €3,54 | €3,57 | €3,53 | 5,61M |
| 2026-07-02 | €3,55 | +%2,72 | €3,46 | €3,55 | €3,46 | 9,10M |
| 2026-07-01 | €3,45 | -%1,73 | €3,52 | €3,54 | €3,44 | 23,95M |
| 2026-06-30 | €3,52 | -%2,06 | €3,59 | €3,60 | €3,50 | 49,21M |
| 2026-06-29 | €3,59 | -%1,67 | €3,65 | €3,66 | €3,57 | 13,82M |
| 2026-06-26 | €3,65 | -%0,65 | €3,68 | €3,71 | €3,64 | 10,98M |
| 2026-06-25 | €3,67 | -%0,11 | €3,67 | €3,69 | €3,63 | 8,87M |
| 2026-06-24 | €3,68 | -%0,30 | €3,69 | €3,72 | €3,66 | 11,76M |
| 2026-06-23 | €3,69 | +%2,59 | €3,60 | €3,71 | €3,57 | 13,11M |
| 2026-06-22 | €3,60 | -%2,60 | €3,69 | €3,69 | €3,56 | 21,84M |
| 2026-06-19 | €3,69 | -%0,43 | €3,70 | €3,71 | €3,67 | 43,87M |
| 2026-06-18 | €3,71 | -%0,62 | €3,74 | €3,74 | €3,68 | 27,22M |
| 2026-06-17 | €3,73 | -%0,29 | €3,72 | €3,73 | €3,68 | 16,23M |
| 2026-06-16 | €3,74 | -%4,15 | €3,77 | €3,78 | €3,72 | 19,81M |
| 2026-06-15 | €3,90 | -%1,01 | €3,98 | €3,99 | €3,90 | 18,04M |
| 2026-06-12 | €3,94 | +%0,77 | €3,94 | €3,95 | €3,90 | 10,46M |
| 2026-06-11 | €3,91 | -%0,58 | €3,94 | €3,97 | €3,90 | 19,10M |
| 2026-06-10 | €3,94 | +%1,73 | €3,88 | €3,94 | €3,87 | 9,79M |
| 2026-06-09 | €3,87 | -%0,36 | €3,89 | €3,93 | €3,85 | 11,43M |
| 2026-06-08 | €3,88 | +%0,08 | €3,89 | €3,91 | €3,86 | 14,23M |
| 2026-06-05 | €3,88 | -%0,79 | €3,91 | €3,95 | €3,88 | 8,95M |
| 2026-06-04 | €3,91 | -%0,66 | €3,92 | €3,97 | €3,90 | 7,63M |
| 2026-06-03 | €3,94 | -%0,86 | €3,98 | €4,00 | €3,93 | 12,04M |
| 2026-06-02 | €3,97 | -%0,33 | €4,00 | €4,03 | €3,96 | 8,29M |
| 2026-06-01 | €3,99 | +%1,22 | €3,94 | €3,99 | €3,92 | 9,96M |
| 2026-05-29 | €3,94 | -%0,58 | €3,98 | €4,01 | €3,93 | 19,79M |