Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.255 -0.025 (-0.58%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.709 5.728 5.665 5.715 2,534,745 +0.04(+0.78%)
Nov 29, 2018 5.658 5.690 5.635 5.671 2,572,816 +0.03(+0.45%)
Nov 28, 2018 5.595 5.677 5.563 5.646 4,181,331 +0.08(+1.37%)
Nov 27, 2018 5.519 5.570 5.497 5.570 3,481,867 +0.03(+0.57%)
Nov 26, 2018 5.449 5.560 5.449 5.538 4,884,549 +0.26(+4.93%)
Nov 23, 2018 5.284 5.291 5.268 5.278 1,435,972 -0.09(-1.65%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.08(+1.44%)
Nov 20, 2018 5.354 5.360 5.265 5.290 3,266,313 -0.16(-3.02%)
Nov 19, 2018 5.474 5.487 5.417 5.455 2,694,240 +0.01(+0.12%)
Nov 16, 2018 5.424 5.468 5.411 5.449 1,953,987 +0.00(+0.00%)
Nov 15, 2018 5.392 5.455 5.363 5.449 2,004,337 +0.03(+0.47%)
Nov 14, 2018 5.424 5.449 5.373 5.424 2,777,529 +0.06(+1.06%)
Nov 13, 2018 5.354 5.417 5.348 5.367 2,808,319 +0.07(+1.32%)
Nov 12, 2018 5.348 5.360 5.297 5.297 2,426,579 -0.10(-1.88%)
Nov 09, 2018 5.405 5.424 5.354 5.398 1,738,331 -0.04(-0.70%)
Nov 08, 2018 5.449 5.465 5.417 5.436 1,788,507 -0.02(-0.35%)
Nov 07, 2018 5.455 5.462 5.421 5.455 1,879,132 +0.10(+1.78%)
Nov 06, 2018 5.348 5.360 5.316 5.360 2,286,294 -0.04(-0.71%)
Nov 05, 2018 5.392 5.411 5.348 5.398 2,179,989 +0.04(+0.83%)
Nov 02, 2018 5.341 5.373 5.316 5.354 2,911,985 -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.