Telefónica » Historische koersen (Aandeel) | DeBeurs.nl

Telefónica

MAD:TEL, ES0178430E18
9,842 17:29
+0,018 ( +0,18% )

Historische koersen - januari 2020

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 9,210 9,232 9,184
9,262 2.723.116 +0,042 +0,46%
03 jan 9,144 9,172 9,116
9,196 3.295.749 -0,060 -0,65%
06 jan 9,124 9,130 9,076
9,167 2.652.068 -0,042 -0,46%
07 jan 9,116 8,976 8,962
9,116 5.535.812 -0,154 -1,69%
08 jan 8,948 8,996 8,908
9,008 4.540.555 +0,020 +0,22%
09 jan 8,868 8,838 8,810
8,902 5.798.637 -0,158 -1,76%
10 jan 8,900 8,996 8,850
9,034 5.781.044 +0,158 +1,79%
13 jan 8,982 9,004 8,926
9,040 3.839.323 +0,008 +0,09%
14 jan 8,998 9,002 8,942
9,023 2.787.422 -0,002 -0,02%
15 jan 9,028 9,200 8,992
9,220 5.323.915 +0,198 +2,20%
16 jan 9,226 9,294 9,206
9,356 4.699.171 +0,094 +1,02%
17 jan 9,314 9,396 9,314
9,422 3.725.544 +0,102 +1,10%
20 jan 9,380 9,434 9,378
9,438 2.399.934 +0,038 +0,40%
21 jan 9,408 9,398 9,360
9,430 3.112.741 -0,036 -0,38%
22 jan 9,410 9,442 9,398
9,478 3.389.808 +0,044 +0,47%
23 jan 9,446 9,649 9,440
9,688 4.409.476 +0,207 +2,19%
24 jan 9,698 9,880 9,698
9,896 5.622.869 +0,231 +2,39%
27 jan 9,800 9,824 9,800
9,930 4.581.030 -0,056 -0,57%
28 jan 9,838 9,842 9,792
9,886 3.224.243 +0,018 +0,18%