Indicators

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.405	5.405	5.346	5.372	827,148	-0.04(-0.80%)
May 27, 2004	5.392	5.420	5.360	5.415	1,095,280	+0.13(+2.42%)
May 26, 2004	5.292	5.298	5.231	5.287	2,511,508	-0.01(-0.16%)
May 25, 2004	5.186	5.296	5.170	5.296	1,202,533	+0.07(+1.39%)
May 24, 2004	5.237	5.265	5.200	5.223	1,320,349	+0.08(+1.46%)
May 21, 2004	5.218	5.218	5.138	5.148	743,458	+0.02(+0.31%)
May 20, 2004	5.127	5.160	5.105	5.132	884,024	-0.05(-0.97%)
May 19, 2004	5.236	5.270	5.169	5.183	2,026,432	+0.11(+2.13%)
May 18, 2004	5.087	5.109	5.061	5.074	767,834	+0.08(+1.58%)
May 17, 2004	4.971	5.040	4.962	4.996	1,664,047	-0.02(-0.34%)
May 14, 2004	5.046	5.057	4.988	5.013	1,497,479	-0.07(-1.38%)
May 13, 2004	5.064	5.108	5.023	5.083	1,866,365	-0.06(-1.08%)
May 12, 2004	5.178	5.178	5.060	5.138	2,422,130	-0.07(-1.32%)
May 11, 2004	5.236	5.249	5.196	5.207	1,358,538	-0.04(-0.80%)
May 10, 2004	5.201	5.252	5.201	5.249	1,796,488	-0.08(-1.52%)
May 07, 2004	5.421	5.440	5.318	5.330	4,510,314	-0.21(-3.76%)
May 06, 2004	5.544	5.581	5.489	5.538	1,400,789	-0.13(-2.22%)
May 05, 2004	5.621	5.687	5.621	5.664	4,171,492	+0.09(+1.70%)
May 04, 2004	5.546	5.588	5.515	5.569	1,690,860	+0.09(+1.62%)

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.