Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.106 6.158 6.085 6.116 2,325,075 -0.01(-0.23%)
Nov 29, 2012 6.120 6.158 6.085 6.130 2,804,418 +0.04(+0.62%)
Nov 28, 2012 5.998 6.106 5.989 6.092 2,745,017 +0.02(+0.39%)
Nov 27, 2012 6.111 6.120 6.045 6.069 3,654,875 -0.12(-1.97%)
Nov 26, 2012 6.167 6.195 6.158 6.191 2,017,869 -0.00(-0.08%)
Nov 23, 2012 6.177 6.233 6.172 6.195 1,699,673 +0.13(+2.09%)
Nov 21, 2012 6.097 6.116 6.043 6.069 2,160,862 +0.02(+0.31%)
Nov 20, 2012 6.017 6.088 5.994 6.050 2,306,991 -0.02(-0.39%)
Nov 19, 2012 6.026 6.127 6.017 6.073 3,295,753 +0.09(+1.49%)
Nov 16, 2012 6.022 6.036 5.914 5.984 3,783,380 -0.01(-0.16%)
Nov 15, 2012 6.050 6.102 5.984 5.994 6,126,764 +0.02(+0.31%)
Nov 14, 2012 6.045 6.078 5.956 5.975 3,421,091 +0.01(+0.24%)
Nov 13, 2012 5.886 6.031 5.876 5.961 3,016,140 +0.06(+0.95%)
Nov 12, 2012 5.914 5.928 5.890 5.904 2,969,616 -0.02(-0.40%)
Nov 09, 2012 5.872 6.003 5.867 5.928 4,012,645 +0.01(+0.16%)
Nov 08, 2012 6.008 6.050 5.919 5.919 3,156,342 -0.08(-1.33%)
Nov 07, 2012 6.055 6.059 5.961 5.998 3,352,190 -0.12(-1.92%)
Nov 06, 2012 6.092 6.186 6.041 6.116 2,647,059 +0.08(+1.24%)
Nov 05, 2012 6.073 6.083 6.012 6.041 2,522,545 -0.12(-1.98%)
Nov 02, 2012 6.210 6.210 6.125 6.163 2,566,337 -0.03(-0.45%)
Nov 01, 2012 6.214 6.238 6.163 6.191 2,220,870 +0.02(+0.38%)
Oct 31, 2012 6.242 6.261 6.139 6.167 2,875,316 +0.06(+1.00%)
Oct 26, 2012 6.134 6.106 6.106 6.106 7,557,432 -0.05(-0.84%)
Oct 25, 2012 6.214 6.219 6.125 6.158 3,416,928 -0.07(-1.06%)
Oct 24, 2012 6.256 6.275 6.195 6.224 2,768,788 -0.03(-0.45%)
Oct 23, 2012 6.205 6.256 6.167 6.252 2,883,796 -0.15(-2.42%)
Oct 19, 2012 6.533 6.533 6.397 6.407 5,013,347 -0.19(-2.92%)
Oct 18, 2012 6.594 6.684 6.571 6.599 2,350,811 -0.06(-0.85%)
Oct 17, 2012 6.571 6.693 6.557 6.655 5,319,368 +0.25(+3.88%)
Oct 16, 2012 6.369 6.432 6.364 6.407 4,787,340 +0.24(+3.88%)
Oct 15, 2012 6.130 6.168 6.099 6.167 2,859,162 +0.02(+0.38%)
Oct 12, 2012 6.224 6.238 6.118 6.144 2,889,455 +0.02(+0.38%)
Oct 11, 2012 6.134 6.190 6.116 6.120 2,621,373 +0.03(+0.46%)
Oct 10, 2012 6.139 6.146 6.069 6.092 4,518,565 -0.07(-1.14%)
Oct 09, 2012 6.299 6.317 6.163 6.163 4,908,453 -0.26(-4.02%)
Oct 08, 2012 6.369 6.425 6.346 6.421 1,924,259 -0.01(-0.15%)
Oct 05, 2012 6.458 6.524 6.417 6.430 2,924,258 +0.06(+0.96%)
Oct 04, 2012 6.299 6.393 6.275 6.369 3,259,750 +0.06(+0.97%)
Oct 03, 2012 6.364 6.369 6.200 6.308 2,760,034 -0.04(-0.67%)
Oct 02, 2012 6.407 6.431 6.317 6.350 5,041,624 +0.11(+1.81%)
Oct 01, 2012 6.294 6.345 6.210 6.238 5,361,707 +0.00(+0.08%)
Sep 28, 2012 6.374 6.374 6.210 6.233 5,733,609 -0.26(-4.05%)
Sep 27, 2012 6.491 6.529 6.402 6.496 4,271,365 +0.06(+0.87%)
Sep 26, 2012 6.482 6.486 6.402 6.440 9,002,915 -0.26(-3.85%)
Sep 25, 2012 6.759 6.820 6.693 6.698 4,830,290 -0.06(-0.90%)
Sep 24, 2012 6.740 6.796 6.712 6.759 4,755,737 -0.07(-0.96%)
Sep 21, 2012 6.867 6.895 6.824 6.824 4,286,741 +0.04(+0.62%)
Sep 20, 2012 6.754 6.801 6.745 6.782 4,529,109 -0.14(-2.03%)
Sep 19, 2012 6.914 6.968 6.862 6.923 3,725,713 +0.00(+0.07%)
Sep 18, 2012 6.951 6.989 6.890 6.918 4,605,579 -0.09(-1.27%)
Sep 17, 2012 7.036 7.106 6.984 7.007 4,853,571 -0.04(-0.60%)
Sep 14, 2012 7.120 7.248 7.022 7.050 9,537,290 +0.13(+1.90%)
Sep 13, 2012 6.848 6.942 6.759 6.918 5,899,715 +0.08(+1.10%)
Sep 12, 2012 6.909 6.932 6.829 6.843 6,257,776 +0.11(+1.67%)
Sep 11, 2012 6.608 6.791 6.594 6.731 10,134,116 +0.17(+2.65%)
Sep 10, 2012 6.594 6.642 6.550 6.557 4,929,073 -0.12(-1.76%)
Sep 07, 2012 6.655 6.695 6.618 6.674 12,593,613 +0.23(+3.57%)
Sep 06, 2012 6.266 6.489 6.266 6.444 9,530,887 +0.33(+5.45%)
Sep 05, 2012 6.205 6.219 6.097 6.111 4,333,174 -0.02(-0.31%)
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.