Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.994 4.029 3.985 4.012 631,359 -0.02(-0.44%)
Apr 27, 2023 3.976 4.029 3.972 4.029 836,871 +0.08(+2.03%)
Apr 26, 2023 3.932 3.967 3.932 3.949 1,270,397 +0.12(+3.26%)
Apr 25, 2023 3.843 3.843 3.811 3.825 854,888 -0.09(-2.27%)
Apr 24, 2023 3.914 3.914 3.892 3.914 1,501,590 -0.02(-0.45%)
Apr 21, 2023 3.932 3.932 3.896 3.932 5,152,883 -0.01(-0.23%)
Apr 20, 2023 3.985 3.989 3.923 3.940 4,575,139 -0.05(-1.34%)
Apr 19, 2023 3.994 4.012 3.989 3.994 647,283 +0.00(+0.00%)
Apr 18, 2023 3.994 3.998 3.976 3.994 332,233 +0.02(+0.45%)
Apr 17, 2023 3.985 3.985 3.932 3.976 772,017 +0.02(+0.45%)
Apr 14, 2023 3.976 3.976 3.933 3.958 604,801 -0.04(-1.11%)
Apr 13, 2023 3.958 4.003 3.949 4.003 685,613 +0.04(+0.90%)
Apr 12, 2023 3.949 3.976 3.949 3.967 691,098 +0.04(+0.90%)
Apr 11, 2023 3.940 3.949 3.932 3.932 943,766 -0.01(-0.23%)
Apr 10, 2023 3.914 3.940 3.905 3.940 738,905 -0.01(-0.23%)
Apr 06, 2023 3.914 3.949 3.914 3.949 813,957 +0.04(+0.91%)
Apr 05, 2023 3.896 3.914 3.878 3.914 937,060 +0.08(+2.09%)
Apr 04, 2023 3.816 3.834 3.807 3.834 1,870,725 -0.02(-0.46%)
Apr 03, 2023 3.825 3.852 3.816 3.852 509,854 +0.04(+1.17%)
Mar 31, 2023 3.825 3.834 3.807 3.807 622,825 -0.01(-0.23%)
Mar 30, 2023 3.816 3.825 3.798 3.816 942,707 +0.08(+2.14%)
Mar 29, 2023 3.718 3.754 3.700 3.736 1,248,546 +0.10(+2.69%)
Mar 28, 2023 3.647 3.656 3.629 3.638 710,796 -0.01(-0.24%)
Mar 27, 2023 3.647 3.665 3.620 3.647 510,933 +0.04(+1.23%)
Mar 24, 2023 3.567 3.602 3.558 3.602 1,078,315 -0.04(-0.98%)
Mar 23, 2023 3.656 3.682 3.602 3.638 695,584 +0.00(+0.00%)
Mar 22, 2023 3.656 3.683 3.629 3.638 850,406 -0.01(-0.24%)
Mar 21, 2023 3.656 3.665 3.638 3.647 736,554 +0.10(+2.76%)
Mar 20, 2023 3.496 3.564 3.496 3.549 805,793 +0.05(+1.53%)
Mar 17, 2023 3.469 3.496 3.447 3.496 2,100,236 +0.00(+0.00%)
Mar 16, 2023 3.478 3.505 3.473 3.496 975,448 -0.02(-0.51%)
Mar 15, 2023 3.487 3.531 3.478 3.514 1,004,536 -0.11(-2.95%)
Mar 14, 2023 3.620 3.620 3.594 3.620 961,755 +0.02(+0.49%)
Mar 13, 2023 3.602 3.638 3.594 3.602 1,243,796 -0.06(-1.70%)
Mar 10, 2023 3.674 3.700 3.647 3.665 1,216,220 +0.00(+0.00%)
Mar 09, 2023 3.665 3.691 3.656 3.665 1,077,214 -0.01(-0.24%)
Mar 08, 2023 3.656 3.687 3.651 3.674 691,480 +0.02(+0.49%)
Mar 07, 2023 3.736 3.736 3.647 3.656 783,471 -0.08(-2.14%)
Mar 06, 2023 3.727 3.754 3.718 3.736 766,628 +0.04(+0.96%)
Mar 03, 2023 3.665 3.700 3.647 3.700 643,430 +0.04(+1.22%)
Mar 02, 2023 3.683 3.691 3.638 3.656 1,394,055 -0.03(-0.72%)
Mar 01, 2023 3.709 3.727 3.674 3.683 787,760 +0.04(+1.22%)
Feb 28, 2023 3.647 3.660 3.616 3.638 1,149,679 -0.05(-1.45%)
Feb 27, 2023 3.665 3.691 3.651 3.691 706,691 +0.03(+0.73%)
Feb 24, 2023 3.647 3.665 3.629 3.665 675,652 +0.04(+0.98%)
Feb 23, 2023 3.656 3.660 3.598 3.629 1,186,858 +0.04(+1.24%)
Feb 22, 2023 3.602 3.611 3.567 3.585 1,384,287 +0.04(+1.00%)
Feb 21, 2023 3.567 3.593 3.549 3.549 855,689 -0.09(-2.45%)
Feb 17, 2023 3.594 3.638 3.594 3.638 1,083,581 +0.06(+1.74%)
Feb 16, 2023 3.585 3.598 3.571 3.576 1,086,975 +0.04(+1.01%)
Feb 15, 2023 3.496 3.540 3.487 3.540 908,106 +0.03(+0.76%)
Feb 14, 2023 3.496 3.531 3.487 3.514 1,364,649 +0.12(+3.40%)
Feb 13, 2023 3.362 3.402 3.355 3.398 1,049,385 +0.01(+0.26%)
Feb 10, 2023 3.371 3.389 3.353 3.389 898,950 +0.05(+1.60%)
Feb 09, 2023 3.389 3.402 3.331 3.336 1,269,673 -0.04(-1.32%)
Feb 08, 2023 3.380 3.398 3.380 3.380 1,110,291 +0.05(+1.60%)
Feb 07, 2023 3.318 3.362 3.310 3.327 1,813,687 +0.03(+0.81%)
Feb 06, 2023 3.318 3.322 3.282 3.300 1,285,441 -0.04(-1.33%)
Feb 03, 2023 3.425 3.425 3.331 3.345 1,713,493 -0.13(-3.84%)
Feb 02, 2023 3.460 3.478 3.442 3.478 1,326,958 +0.02(+0.51%)
Feb 01, 2023 3.407 3.469 3.401 3.460 1,083,603 +0.04(+1.30%)
Jan 31, 2023 3.398 3.429 3.385 3.416 781,984 +0.00(+0.00%)
Jan 30, 2023 3.425 3.442 3.416 3.416 1,042,414 +0.00(+0.00%)
Jan 27, 2023 3.353 3.425 3.345 3.416 1,347,751 +0.03(+0.79%)
Jan 26, 2023 3.380 3.398 3.362 3.389 1,504,559 -0.04(-1.04%)
Jan 25, 2023 3.398 3.433 3.389 3.425 1,638,927 -0.04(-1.03%)
Jan 24, 2023 3.425 3.469 3.425 3.460 940,287 -0.03(-0.77%)
Jan 23, 2023 3.469 3.500 3.460 3.487 1,458,340 +0.01(+0.26%)
Jan 20, 2023 3.451 3.478 3.420 3.478 823,120 +0.05(+1.56%)
Jan 19, 2023 3.398 3.425 3.380 3.425 972,972 +0.01(+0.26%)
Jan 18, 2023 3.469 3.478 3.416 3.416 1,099,251 -0.10(-2.78%)
Jan 17, 2023 3.505 3.522 3.490 3.514 1,190,623 -0.02(-0.50%)
Jan 13, 2023 3.487 3.540 3.478 3.531 2,033,165 +0.01(+0.25%)
Jan 12, 2023 3.478 3.522 3.460 3.522 2,741,564 +0.08(+2.33%)
Jan 11, 2023 3.433 3.442 3.407 3.442 2,436,779 +0.04(+1.04%)
Jan 10, 2023 3.398 3.416 3.381 3.407 1,167,163 +0.04(+1.32%)
Jan 09, 2023 3.371 3.398 3.353 3.362 1,643,409 +0.02(+0.53%)
Jan 06, 2023 3.291 3.353 3.291 3.345 791,488 +0.05(+1.62%)
Jan 05, 2023 3.273 3.309 3.273 3.291 785,218 -0.01(-0.27%)
Jan 04, 2023 3.291 3.318 3.273 3.300 1,668,229 +0.07(+2.20%)
Jan 03, 2023 3.220 3.233 3.202 3.229 1,581,395 +0.05(+1.68%)
Dec 30, 2022 3.184 3.207 3.167 3.175 1,257,084 -0.04(-1.38%)
Dec 29, 2022 3.184 3.238 3.184 3.220 1,610,011 +0.07(+2.26%)
Dec 28, 2022 3.167 3.184 3.131 3.149 1,223,964 -0.02(-0.56%)
Dec 27, 2022 3.140 3.167 3.131 3.167 1,336,964 +0.01(+0.28%)
Dec 23, 2022 3.158 3.167 3.149 3.158 1,027,892 +0.02(+0.57%)
Dec 22, 2022 3.122 3.140 3.104 3.140 1,388,680 +0.02(+0.57%)
Dec 21, 2022 3.095 3.122 3.087 3.122 1,637,082 +0.09(+2.93%)
Dec 20, 2022 3.078 3.087 3.033 3.033 2,163,082 +0.00(+0.00%)
Dec 19, 2022 3.060 3.075 3.015 3.033 2,003,185 +0.00(+0.00%)
Dec 16, 2022 3.024 3.041 3.006 3.033 4,071,391 -0.03(-0.87%)
Dec 15, 2022 3.095 3.104 3.060 3.060 1,786,630 -0.02(-0.58%)
Dec 14, 2022 3.113 3.118 3.073 3.078 3,194,095 +0.02(+0.58%)
Dec 13, 2022 3.104 3.122 3.051 3.060 1,763,344 +0.02(+0.59%)
Dec 12, 2022 3.050 3.059 3.033 3.042 1,215,543 +0.01(+0.28%)
Dec 09, 2022 3.033 3.067 3.033 3.033 1,016,626 +0.01(+0.28%)
Dec 08, 2022 3.050 3.059 3.008 3.025 1,277,100 -0.07(-2.20%)
Dec 07, 2022 3.118 3.127 3.089 3.093 1,207,197 -0.03(-0.82%)
Dec 06, 2022 3.135 3.152 3.101 3.118 1,677,357 +0.01(+0.27%)
Dec 05, 2022 3.169 3.174 3.093 3.110 1,484,680 -0.05(-1.61%)
Dec 02, 2022 3.186 3.191 3.161 3.161 1,095,967 -0.04(-1.33%)
Dec 01, 2022 3.203 3.254 3.203 3.203 1,328,813 +0.04(+1.34%)
Nov 30, 2022 3.144 3.161 3.118 3.161 1,233,476 +0.03(+0.81%)
Nov 29, 2022 3.135 3.178 3.135 3.135 940,873 -0.01(-0.27%)
Nov 28, 2022 3.220 3.220 3.135 3.144 2,565,689 -0.08(-2.37%)
Nov 25, 2022 3.212 3.237 3.212 3.220 764,699 +0.05(+1.61%)
Nov 23, 2022 3.161 3.178 3.144 3.169 742,520 -0.01(-0.27%)
Nov 22, 2022 3.135 3.178 3.135 3.178 988,758 +0.05(+1.63%)
Nov 21, 2022 3.135 3.152 3.127 3.127 1,063,961 +0.00(+0.00%)
Nov 18, 2022 3.118 3.135 3.110 3.127 800,514 +0.00(+0.00%)
Nov 17, 2022 3.059 3.144 3.051 3.127 2,022,661 +0.04(+1.38%)
Nov 16, 2022 3.084 3.110 3.076 3.084 1,658,246 -0.03(-1.09%)
Nov 15, 2022 3.161 3.161 3.114 3.118 1,859,731 -0.07(-2.13%)
Nov 14, 2022 3.186 3.220 3.186 3.186 1,266,001 +0.02(+0.54%)
Nov 11, 2022 3.161 3.178 3.135 3.169 900,445 +0.02(+0.54%)
Nov 10, 2022 3.169 3.186 3.138 3.152 1,278,962 +0.08(+2.77%)
Nov 09, 2022 3.084 3.110 3.067 3.067 1,194,920 -0.06(-1.90%)
Nov 08, 2022 3.101 3.135 3.093 3.127 1,890,836 +0.06(+1.94%)
Nov 07, 2022 3.042 3.076 3.025 3.067 1,550,407 -0.03(-1.10%)
Nov 04, 2022 3.038 3.101 3.012 3.101 1,217,504 +0.20(+6.72%)
Nov 03, 2022 2.897 2.921 2.889 2.906 1,344,382 -0.04(-1.44%)
Nov 02, 2022 2.957 3.025 2.948 2.948 1,815,519 +0.00(+0.00%)
Nov 01, 2022 2.982 2.995 2.931 2.948 2,172,206 +0.02(+0.58%)
Oct 31, 2022 2.897 2.936 2.880 2.931 2,127,408 +0.03(+1.17%)
Oct 28, 2022 2.846 2.897 2.846 2.897 1,579,197 +0.11(+3.96%)
Oct 27, 2022 2.795 2.829 2.778 2.787 1,847,015 -0.04(-1.50%)
Oct 26, 2022 2.804 2.829 2.795 2.829 2,215,814 +0.03(+0.91%)
Oct 25, 2022 2.719 2.855 2.719 2.804 3,607,173 +0.07(+2.48%)
Oct 24, 2022 2.736 2.753 2.715 2.736 2,111,116 +0.02(+0.62%)
Oct 21, 2022 2.693 2.727 2.685 2.719 1,540,629 -0.03(-0.93%)
Oct 20, 2022 2.727 2.778 2.719 2.744 1,979,849 -0.07(-2.42%)
Oct 19, 2022 2.804 2.821 2.795 2.812 2,285,063 +0.01(+0.30%)
Oct 18, 2022 2.795 2.812 2.778 2.804 2,888,093 +0.03(+1.23%)
Oct 17, 2022 2.753 2.774 2.744 2.770 1,791,791 +0.07(+2.52%)
Oct 14, 2022 2.719 2.727 2.676 2.702 2,461,323 -0.02(-0.63%)
Oct 13, 2022 2.634 2.719 2.634 2.719 2,446,865 +0.04(+1.59%)
Oct 12, 2022 2.676 2.685 2.659 2.676 2,144,916 -0.03(-0.94%)
Oct 11, 2022 2.719 2.736 2.689 2.702 2,254,218 -0.01(-0.31%)
Oct 10, 2022 2.736 2.744 2.710 2.710 2,313,756 -0.03(-1.24%)
Oct 07, 2022 2.744 2.760 2.719 2.744 1,861,732 +0.00(+0.00%)
Oct 06, 2022 2.787 2.795 2.744 2.744 1,598,747 -0.07(-2.42%)
Oct 05, 2022 2.812 2.838 2.787 2.812 1,835,191 -0.11(-3.78%)
Oct 04, 2022 2.889 2.940 2.889 2.923 2,544,925 +0.06(+2.08%)
Oct 03, 2022 2.838 2.880 2.821 2.863 2,247,367 +0.11(+4.01%)
Sep 30, 2022 2.753 2.787 2.753 2.753 2,622,969 +0.00(+0.00%)
Sep 29, 2022 2.744 2.761 2.710 2.753 3,681,282 -0.08(-2.70%)
Sep 28, 2022 2.761 2.846 2.753 2.829 2,726,552 -0.02(-0.60%)
Sep 27, 2022 2.855 2.880 2.825 2.846 3,791,977 +0.00(+0.00%)
Sep 26, 2022 2.880 2.905 2.838 2.846 2,848,979 -0.12(-4.01%)
Sep 23, 2022 2.982 2.991 2.948 2.965 1,758,949 -0.07(-2.24%)
Sep 22, 2022 3.067 3.076 3.033 3.033 1,688,707 +0.00(+0.00%)
Sep 21, 2022 3.076 3.084 3.008 3.033 2,420,971 -0.14(-4.29%)
Sep 20, 2022 3.212 3.212 3.169 3.169 1,929,690 -0.09(-2.86%)
Sep 19, 2022 3.229 3.271 3.229 3.263 1,479,680 +0.01(+0.26%)
Sep 16, 2022 3.229 3.271 3.212 3.254 1,611,301 +0.02(+0.53%)
Sep 15, 2022 3.280 3.295 3.237 3.237 2,030,480 -0.04(-1.30%)
Sep 14, 2022 3.288 3.314 3.280 3.280 1,779,451 +0.02(+0.52%)
Sep 13, 2022 3.339 3.360 3.259 3.263 2,439,520 -0.08(-2.54%)
Sep 12, 2022 3.339 3.382 3.339 3.348 2,169,704 +0.03(+1.03%)
Sep 09, 2022 3.322 3.331 3.301 3.314 1,270,329 +0.07(+2.09%)
Sep 08, 2022 3.263 3.287 3.229 3.246 2,501,807 -0.10(-3.05%)
Sep 07, 2022 3.348 3.365 3.331 3.348 2,286,056 +0.00(+0.00%)
Sep 06, 2022 3.399 3.407 3.348 3.348 1,908,674 -0.09(-2.72%)
Sep 02, 2022 3.475 3.517 3.441 3.441 1,476,744 -0.04(-1.22%)
Sep 01, 2022 3.475 3.484 3.450 3.484 1,986,159 +0.02(+0.49%)
Aug 31, 2022 3.484 3.509 3.458 3.467 1,709,734 -0.02(-0.49%)
Aug 30, 2022 3.518 3.518 3.467 3.484 1,709,508 -0.02(-0.49%)
Aug 29, 2022 3.501 3.518 3.484 3.501 1,577,995 +0.03(+0.73%)
Aug 26, 2022 3.535 3.543 3.475 3.475 1,759,532 -0.07(-1.92%)
Aug 25, 2022 3.526 3.552 3.518 3.543 1,065,579 +0.02(+0.48%)
Aug 24, 2022 3.535 3.543 3.509 3.526 1,788,078 -0.06(-1.66%)
Aug 23, 2022 3.611 3.628 3.569 3.586 2,134,494 -0.02(-0.47%)
Aug 22, 2022 3.628 3.628 3.594 3.603 2,966,523 -0.02(-0.47%)
Aug 19, 2022 3.645 3.645 3.611 3.620 1,352,244 -0.06(-1.62%)
Aug 18, 2022 3.713 3.713 3.656 3.679 1,776,114 -0.01(-0.23%)
Aug 17, 2022 3.705 3.713 3.679 3.688 1,405,945 -0.08(-2.03%)
Aug 16, 2022 3.747 3.790 3.747 3.764 2,239,859 +0.08(+2.07%)
Aug 15, 2022 3.713 3.722 3.671 3.688 1,656,928 -0.08(-2.03%)
Aug 12, 2022 3.756 3.768 3.730 3.764 1,639,715 +0.00(+0.00%)
Aug 11, 2022 3.798 3.802 3.764 3.764 916,140 +0.01(+0.23%)
Aug 10, 2022 3.781 3.788 3.739 3.756 1,334,097 -0.02(-0.45%)
Aug 09, 2022 3.764 3.798 3.747 3.773 2,097,593 +0.05(+1.37%)
Aug 08, 2022 3.747 3.756 3.705 3.722 2,664,872 -0.04(-1.13%)
Aug 05, 2022 3.739 3.768 3.730 3.764 1,595,691 +0.08(+2.31%)
Aug 04, 2022 3.671 3.688 3.649 3.679 2,330,047 -0.02(-0.46%)
Aug 03, 2022 3.705 3.713 3.679 3.696 1,632,664 -0.04(-1.14%)
Aug 02, 2022 3.764 3.777 3.722 3.739 1,588,630 +0.02(+0.46%)
Aug 01, 2022 3.790 3.798 3.705 3.722 2,033,820 -0.10(-2.67%)
Jul 29, 2022 3.781 3.828 3.781 3.824 1,596,932 +0.04(+1.12%)
Jul 28, 2022 3.815 3.824 3.756 3.781 1,198,827 -0.08(-2.20%)
Jul 27, 2022 3.866 3.875 3.807 3.866 1,362,930 +0.02(+0.44%)
Jul 26, 2022 3.866 3.875 3.841 3.849 1,198,134 -0.07(-1.74%)
Jul 25, 2022 3.909 3.940 3.900 3.917 1,380,725 +0.09(+2.44%)
Jul 22, 2022 3.841 3.866 3.811 3.824 1,191,878 -0.08(-2.17%)
Jul 21, 2022 3.909 3.930 3.883 3.909 1,036,527 -0.05(-1.29%)
Jul 20, 2022 4.010 4.019 3.951 3.959 1,412,575 -0.09(-2.31%)
Jul 19, 2022 4.044 4.083 4.044 4.053 1,247,229 +0.04(+1.06%)
Jul 18, 2022 4.019 4.044 4.002 4.010 1,303,209 -0.03(-0.63%)
Jul 15, 2022 4.036 4.044 4.006 4.036 1,189,335 -0.02(-0.42%)
Jul 14, 2022 4.036 4.070 4.019 4.053 1,058,425 -0.08(-1.85%)
Jul 13, 2022 4.104 4.155 4.104 4.129 854,079 +0.01(+0.21%)
Jul 12, 2022 4.078 4.163 4.074 4.121 1,288,706 +0.02(+0.41%)
Jul 11, 2022 4.070 4.138 4.070 4.104 1,276,765 +0.02(+0.42%)
Jul 08, 2022 4.078 4.112 4.066 4.087 1,089,093 -0.02(-0.41%)
Jul 07, 2022 4.095 4.112 4.078 4.104 1,216,682 -0.02(-0.41%)
Jul 06, 2022 4.155 4.159 4.070 4.121 2,115,138 -0.19(-4.34%)
Jul 05, 2022 4.316 4.316 4.265 4.308 1,431,480 -0.06(-1.36%)
Jul 01, 2022 4.333 4.376 4.299 4.367 1,359,831 +0.01(+0.19%)
Jun 30, 2022 4.291 4.376 4.291 4.359 1,296,904 +0.02(+0.39%)
Jun 29, 2022 4.342 4.359 4.316 4.342 1,503,582 +0.05(+1.19%)
Jun 28, 2022 4.350 4.367 4.282 4.291 2,137,764 +0.03(+0.60%)
Jun 27, 2022 4.274 4.304 4.257 4.265 1,626,147 -0.01(-0.20%)
Jun 24, 2022 4.248 4.282 4.248 4.274 1,175,730 +0.02(+0.40%)
Jun 23, 2022 4.248 4.282 4.214 4.257 1,888,567 +0.08(+2.04%)
Jun 22, 2022 4.138 4.206 4.134 4.172 1,320,666 +0.08(+1.87%)
Jun 21, 2022 4.104 4.121 4.083 4.095 1,319,152 +0.14(+3.43%)
Jun 17, 2022 3.985 4.002 3.909 3.959 2,702,106 +0.00(+0.00%)
Jun 16, 2022 3.909 3.989 3.909 3.959 2,030,555 -0.03(-0.85%)
Jun 15, 2022 3.976 4.010 3.926 3.993 1,865,779 +0.08(+2.17%)
Jun 14, 2022 3.934 3.951 3.875 3.909 3,451,073 -0.03(-0.65%)
Jun 13, 2022 3.959 3.983 3.926 3.934 2,941,690 -0.10(-2.53%)
Jun 10, 2022 4.019 4.061 3.989 4.036 1,728,363 -0.08(-2.06%)
Jun 09, 2022 4.180 4.197 4.112 4.121 1,109,573 -0.08(-2.02%)
Jun 08, 2022 4.240 4.253 4.206 4.206 2,068,338 -0.07(-1.59%)
Jun 07, 2022 4.248 4.282 4.223 4.274 1,185,304 -0.01(-0.20%)
Jun 06, 2022 4.299 4.325 4.274 4.282 3,779,780 -0.01(-0.20%)
Jun 03, 2022 4.223 4.308 4.223 4.291 6,642,556 -0.05(-1.17%)
Jun 02, 2022 4.274 4.359 4.257 4.342 7,213,102 +0.03(+0.79%)
Jun 01, 2022 4.350 4.350 4.261 4.308 1,541,839 -0.08(-1.84%)
May 31, 2022 4.405 4.434 4.372 4.389 3,360,855 +0.05(+1.14%)
May 27, 2022 4.380 4.389 4.332 4.339 1,526,135 -0.01(-0.19%)
May 26, 2022 4.339 4.380 4.331 4.347 1,501,203 +0.00(+0.00%)
May 25, 2022 4.323 4.364 4.302 4.347 1,501,972 +0.00(+0.00%)
May 24, 2022 4.298 4.347 4.290 4.347 3,297,603 +0.15(+3.54%)
May 23, 2022 4.108 4.215 4.100 4.199 2,260,599 +0.11(+2.62%)
May 20, 2022 4.059 4.092 4.021 4.092 1,606,559 +0.04(+1.02%)
May 19, 2022 4.017 4.067 4.001 4.050 1,304,975 -0.01(-0.20%)
May 18, 2022 4.092 4.104 4.030 4.059 1,585,404 -0.11(-2.57%)
May 17, 2022 4.108 4.166 4.092 4.166 1,937,562 +0.08(+2.02%)
May 16, 2022 4.034 4.083 4.009 4.083 3,125,790 +0.02(+0.61%)
May 13, 2022 4.001 4.075 4.001 4.059 1,127,807 +0.00(+0.00%)
May 12, 2022 4.100 4.108 4.009 4.059 3,800,920 +0.12(+2.93%)
May 11, 2022 3.968 4.026 3.935 3.943 1,766,920 -0.03(-0.83%)
May 10, 2022 4.009 4.026 3.951 3.976 1,843,166 -0.02(-0.41%)
May 09, 2022 3.993 4.026 3.968 3.993 1,352,050 -0.07(-1.83%)
May 06, 2022 4.059 4.096 4.042 4.067 2,008,778 -0.02(-0.60%)
May 05, 2022 4.108 4.108 4.063 4.092 1,767,277 -0.02(-0.60%)
May 04, 2022 4.067 4.133 4.042 4.116 2,272,215 +0.07(+1.84%)
May 03, 2022 3.993 4.050 3.993 4.042 3,195,454 +0.10(+2.51%)
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.