Indicators

Telefonica S.A. ADR (NY: TEF )

4.540 +0.090 (+2.02%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.56	11.68	11.52	11.64	2,138,133	-0.00(-0.03%)
Nov 27, 2009	11.49	11.70	11.48	11.64	1,611,930	-0.25(-2.09%)
Nov 25, 2009	11.80	11.91	11.76	11.89	2,153,447	+0.19(+1.66%)
Nov 24, 2009	11.73	11.74	11.64	11.69	1,380,889	+0.03(+0.22%)
Nov 23, 2009	11.73	11.77	11.64	11.67	3,267,099	+0.16(+1.42%)
Nov 20, 2009	11.47	11.54	11.45	11.51	2,495,970	-0.21(-1.78%)
Nov 19, 2009	11.69	11.73	11.58	11.71	2,338,659	-0.17(-1.39%)
Nov 18, 2009	11.85	11.89	11.80	11.88	1,489,103	+0.17(+1.49%)
Nov 17, 2009	11.64	11.71	11.57	11.70	938,921	+0.03(+0.26%)
Nov 16, 2009	11.60	11.73	11.59	11.67	1,788,336	+0.07(+0.58%)
Nov 13, 2009	11.45	11.63	11.42	11.61	1,916,248	+0.12(+1.03%)
Nov 12, 2009	11.54	11.63	11.44	11.49	1,770,492	+0.01(+0.12%)
Nov 11, 2009	11.59	11.60	11.41	11.47	2,731,784	-0.10(-0.90%)
Nov 10, 2009	11.42	11.58	11.42	11.58	4,796,961	+0.08(+0.70%)
Nov 09, 2009	11.38	11.56	11.37	11.50	5,310,538	+0.30(+2.64%)
Nov 06, 2009	11.13	11.22	11.08	11.20	5,462,972	-0.25(-2.15%)
Nov 05, 2009	11.45	11.54	11.43	11.45	1,831,730	+0.21(+1.85%)
Nov 04, 2009	11.24	11.35	11.20	11.24	1,967,303	+0.05(+0.42%)
Nov 03, 2009	11.06	11.20	11.04	11.19	1,576,814	-0.12(-1.10%)

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.