Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.245 -0.035 (-0.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.118 6.170 6.097 6.128 2,320,523 -0.01(-0.23%)
Nov 29, 2012 6.132 6.170 6.097 6.142 2,798,927 +0.04(+0.62%)
Nov 28, 2012 6.010 6.118 6.001 6.104 2,739,643 +0.02(+0.39%)
Nov 27, 2012 6.123 6.132 6.057 6.081 3,647,719 -0.12(-1.97%)
Nov 26, 2012 6.179 6.208 6.170 6.203 2,013,918 -0.00(-0.08%)
Nov 23, 2012 6.189 6.245 6.184 6.208 1,696,345 +0.13(+2.09%)
Nov 21, 2012 6.109 6.128 6.055 6.081 2,156,631 +0.02(+0.31%)
Nov 20, 2012 6.029 6.099 6.005 6.062 2,302,473 -0.02(-0.39%)
Nov 19, 2012 6.038 6.139 6.029 6.085 3,289,300 +0.09(+1.49%)
Nov 16, 2012 6.034 6.048 5.925 5.996 3,775,972 -0.01(-0.16%)
Nov 15, 2012 6.062 6.114 5.996 6.005 6,114,767 +0.02(+0.31%)
Nov 14, 2012 6.057 6.090 5.968 5.987 3,414,393 +0.01(+0.24%)
Nov 13, 2012 5.897 6.043 5.888 5.972 3,010,234 +0.06(+0.95%)
Nov 12, 2012 5.925 5.940 5.902 5.916 2,963,802 -0.02(-0.40%)
Nov 09, 2012 5.883 6.015 5.878 5.940 4,004,788 +0.01(+0.16%)
Nov 08, 2012 6.019 6.062 5.930 5.930 3,150,161 -0.08(-1.33%)
Nov 07, 2012 6.067 6.071 5.972 6.010 3,345,626 -0.12(-1.92%)
Nov 06, 2012 6.104 6.198 6.052 6.128 2,641,876 +0.08(+1.24%)
Nov 05, 2012 6.085 6.095 6.024 6.052 2,517,606 -0.12(-1.98%)
Nov 02, 2012 6.222 6.222 6.137 6.175 2,561,312 -0.03(-0.45%)
Nov 01, 2012 6.226 6.250 6.175 6.203 2,216,521 +0.02(+0.38%)
Oct 31, 2012 6.255 6.273 6.151 6.179 2,869,686 +0.06(+1.00%)
Oct 26, 2012 6.146 6.118 6.118 6.118 7,542,635 -0.05(-0.84%)
Oct 25, 2012 6.226 6.231 6.137 6.170 3,410,238 -0.07(-1.06%)
Oct 24, 2012 6.269 6.288 6.208 6.236 2,763,367 -0.03(-0.45%)
Oct 23, 2012 6.217 6.269 6.179 6.264 2,878,149 -0.16(-2.42%)
Oct 19, 2012 6.546 6.546 6.410 6.419 5,003,531 -0.19(-2.92%)
Oct 18, 2012 6.607 6.697 6.584 6.612 2,346,208 -0.06(-0.85%)
Oct 17, 2012 6.584 6.706 6.570 6.668 5,308,953 +0.25(+3.88%)
Oct 16, 2012 6.382 6.445 6.377 6.419 4,777,966 +0.24(+3.88%)
Oct 15, 2012 6.142 6.180 6.111 6.179 2,853,564 +0.02(+0.38%)
Oct 12, 2012 6.236 6.250 6.130 6.156 2,883,797 +0.02(+0.38%)
Oct 11, 2012 6.146 6.202 6.128 6.132 2,616,240 +0.03(+0.46%)
Oct 10, 2012 6.151 6.158 6.081 6.104 4,509,718 -0.07(-1.14%)
Oct 09, 2012 6.311 6.330 6.175 6.175 4,898,842 -0.26(-4.02%)
Oct 08, 2012 6.382 6.438 6.359 6.433 1,920,491 -0.01(-0.15%)
Oct 05, 2012 6.471 6.537 6.430 6.443 2,918,532 +0.06(+0.96%)
Oct 04, 2012 6.311 6.405 6.288 6.382 3,253,367 +0.06(+0.97%)
Oct 03, 2012 6.377 6.382 6.212 6.320 2,754,630 -0.04(-0.67%)
Oct 02, 2012 6.419 6.444 6.330 6.363 5,031,752 +0.11(+1.81%)
Oct 01, 2012 6.306 6.358 6.222 6.250 5,351,209 +0.00(+0.08%)
Sep 28, 2012 6.386 6.386 6.222 6.245 5,722,383 -0.26(-4.05%)
Sep 27, 2012 6.504 6.541 6.415 6.509 4,263,002 +0.06(+0.87%)
Sep 26, 2012 6.494 6.499 6.415 6.452 8,985,288 -0.26(-3.85%)
Sep 25, 2012 6.772 6.833 6.706 6.711 4,820,832 -0.06(-0.90%)
Sep 24, 2012 6.753 6.810 6.725 6.772 4,746,425 -0.07(-0.96%)
Sep 21, 2012 6.880 6.908 6.838 6.838 4,278,348 +0.04(+0.62%)
Sep 20, 2012 6.767 6.814 6.758 6.795 4,520,241 -0.14(-2.03%)
Sep 19, 2012 6.927 6.981 6.875 6.937 3,718,418 +0.00(+0.07%)
Sep 18, 2012 6.965 7.002 6.904 6.932 4,596,561 -0.09(-1.27%)
Sep 17, 2012 7.049 7.120 6.998 7.021 4,844,068 -0.04(-0.60%)
Sep 14, 2012 7.134 7.263 7.035 7.064 9,518,616 +0.13(+1.90%)
Sep 13, 2012 6.861 6.955 6.772 6.932 5,888,163 +0.08(+1.10%)
Sep 12, 2012 6.922 6.946 6.842 6.857 6,245,523 +0.11(+1.67%)
Sep 11, 2012 6.621 6.804 6.607 6.744 10,114,274 +0.17(+2.65%)
Sep 10, 2012 6.607 6.655 6.563 6.570 4,919,422 -0.12(-1.76%)
Sep 07, 2012 6.668 6.708 6.631 6.687 12,568,955 +0.23(+3.57%)
Sep 06, 2012 6.278 6.501 6.278 6.457 9,512,226 +0.33(+5.45%)
Sep 05, 2012 6.217 6.231 6.109 6.123 4,324,689 -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.