Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.250 -0.030 (-0.70%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.286 6.311 6.255 6.273 2,091,855 +0.00(+0.00%)
Apr 27, 2018 6.249 6.286 6.230 6.273 1,784,125 +0.00(+0.00%)
Apr 26, 2018 6.304 6.317 6.267 6.273 2,827,489 +0.00(+0.00%)
Apr 25, 2018 6.255 6.286 6.243 6.273 1,644,005 +0.05(+0.79%)
Apr 24, 2018 6.280 6.280 6.212 6.224 1,769,981 -0.04(-0.69%)
Apr 23, 2018 6.280 6.292 6.255 6.267 1,333,537 +0.01(+0.20%)
Apr 20, 2018 6.255 6.273 6.226 6.255 1,370,960 +0.02(+0.30%)
Apr 19, 2018 6.236 6.249 6.221 6.236 1,584,087 -0.01(-0.20%)
Apr 18, 2018 6.249 6.270 6.230 6.249 1,437,244 +0.01(+0.20%)
Apr 17, 2018 6.224 6.243 6.205 6.236 1,479,351 +0.01(+0.10%)
Apr 16, 2018 6.193 6.243 6.175 6.230 1,012,619 +0.04(+0.70%)
Apr 13, 2018 6.218 6.218 6.168 6.187 1,288,852 -0.02(-0.30%)
Apr 12, 2018 6.168 6.218 6.165 6.205 1,251,285 -0.01(-0.10%)
Apr 11, 2018 6.243 6.249 6.212 6.212 1,065,077 -0.03(-0.50%)
Apr 10, 2018 6.224 6.261 6.202 6.243 1,931,421 +0.09(+1.41%)
Apr 09, 2018 6.193 6.218 6.156 6.156 1,440,343 +0.05(+0.81%)
Apr 06, 2018 6.156 6.193 6.100 6.107 1,806,166 -0.04(-0.60%)
Apr 05, 2018 6.131 6.156 6.119 6.144 2,124,596 +0.07(+1.22%)
Apr 04, 2018 5.964 6.070 5.958 6.070 1,748,821 +0.01(+0.20%)
Apr 03, 2018 6.026 6.070 6.002 6.057 1,864,206 +0.05(+0.82%)
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.