Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.245 +0.055 (+1.31%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.720 5.739 5.676 5.727 2,529,782 +0.04(+0.78%)
Nov 29, 2018 5.669 5.701 5.646 5.682 2,567,778 +0.03(+0.45%)
Nov 28, 2018 5.606 5.689 5.574 5.657 4,173,144 +0.08(+1.37%)
Nov 27, 2018 5.530 5.580 5.507 5.580 3,475,049 +0.03(+0.57%)
Nov 26, 2018 5.460 5.571 5.460 5.549 4,874,985 +0.26(+4.93%)
Nov 23, 2018 5.294 5.301 5.279 5.288 1,433,160 -0.09(-1.65%)
Nov 21, 2018 5.377 5.377 5.377 0 +0.08(+1.44%)
Nov 20, 2018 5.364 5.371 5.275 5.301 3,259,918 -0.17(-3.02%)
Nov 19, 2018 5.485 5.498 5.428 5.466 2,688,965 +0.01(+0.12%)
Nov 16, 2018 5.434 5.479 5.422 5.460 1,950,161 +0.00(+0.00%)
Nov 15, 2018 5.402 5.466 5.374 5.460 2,000,412 +0.03(+0.47%)
Nov 14, 2018 5.434 5.460 5.383 5.434 2,772,091 +0.06(+1.06%)
Nov 13, 2018 5.364 5.428 5.358 5.377 2,802,820 +0.07(+1.32%)
Nov 12, 2018 5.358 5.371 5.307 5.307 2,421,828 -0.10(-1.88%)
Nov 09, 2018 5.415 5.434 5.364 5.409 1,734,928 -0.04(-0.70%)
Nov 08, 2018 5.460 5.476 5.428 5.447 1,785,006 -0.02(-0.35%)
Nov 07, 2018 5.466 5.472 5.432 5.466 1,875,452 +0.10(+1.78%)
Nov 06, 2018 5.358 5.371 5.326 5.371 2,281,818 -0.04(-0.71%)
Nov 05, 2018 5.402 5.422 5.358 5.409 2,175,721 +0.04(+0.83%)
Nov 02, 2018 5.352 5.383 5.326 5.364 2,906,283 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.