Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.350 +0.160 (+3.82%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.067 6.179 6.043 6.161 9,904,968 +0.38(+6.50%)
Jun 28, 2012 5.733 5.794 5.714 5.784 6,971,314 +0.07(+1.23%)
Jun 27, 2012 5.662 5.742 5.639 5.714 6,364,688 +0.06(+1.00%)
Jun 26, 2012 5.671 5.706 5.596 5.657 6,987,166 -0.04(-0.66%)
Jun 25, 2012 5.723 5.747 5.657 5.695 6,279,454 -0.29(-4.80%)
Jun 22, 2012 6.048 6.062 5.954 5.982 6,834,570 +0.17(+2.91%)
Jun 21, 2012 6.019 6.038 5.798 5.813 6,688,427 -0.10(-1.75%)
Jun 20, 2012 5.888 5.958 5.853 5.916 5,490,073 +0.04(+0.64%)
Jun 19, 2012 5.798 5.921 5.775 5.878 6,988,391 +0.24(+4.25%)
Jun 18, 2012 5.653 5.676 5.592 5.639 9,050,078 -0.25(-4.23%)
Jun 15, 2012 5.921 5.937 5.836 5.888 6,821,569 +0.03(+0.48%)
Jun 14, 2012 5.817 5.888 5.789 5.860 8,438,642 +0.10(+1.80%)
Jun 13, 2012 5.742 5.803 5.723 5.756 7,579,771 -0.03(-0.57%)
Jun 12, 2012 5.798 5.806 5.662 5.789 6,444,023 +0.14(+2.50%)
Jun 11, 2012 5.855 5.855 5.643 5.648 9,312,353 -0.12(-2.04%)
Jun 08, 2012 5.671 5.775 5.624 5.766 9,770,510 +0.21(+3.81%)
Jun 07, 2012 5.690 5.714 5.540 5.554 9,404,327 -0.12(-2.15%)
Jun 06, 2012 5.563 5.681 5.540 5.676 16,215,945 +0.25(+4.59%)
Jun 05, 2012 5.465 5.512 5.408 5.427 11,346,929 -0.09(-1.62%)
Jun 04, 2012 5.502 5.555 5.465 5.516 14,574,346 +0.26(+5.01%)
Jun 01, 2012 5.248 5.288 5.168 5.253 15,318,298 +0.05(+0.90%)
May 31, 2012 5.244 5.252 5.127 5.206 12,564,598 +0.01(+0.18%)
May 30, 2012 5.274 5.276 5.159 5.197 18,448,940 -0.20(-3.75%)
May 29, 2012 5.441 5.479 5.361 5.399 13,704,837 -0.24(-4.17%)
May 25, 2012 5.577 5.671 5.573 5.634 21,625,748 +0.02(+0.33%)
May 24, 2012 5.747 5.775 5.568 5.615 26,006,304 -0.07(-1.16%)
May 23, 2012 5.751 5.756 5.587 5.681 15,064,916 -0.22(-3.75%)
May 22, 2012 5.949 5.982 5.874 5.902 10,252,423 -0.02(-0.40%)
May 21, 2012 5.850 5.925 5.850 5.925 10,965,296 +0.06(+1.04%)
May 18, 2012 5.944 5.954 5.827 5.864 18,683,546 +0.06(+0.97%)
May 17, 2012 5.836 5.846 5.770 5.808 10,835,042 -0.00(-0.08%)
May 16, 2012 5.949 6.001 5.803 5.813 12,357,937 -0.08(-1.44%)
May 15, 2012 5.972 6.067 5.878 5.897 12,319,532 -0.47(-7.36%)
May 14, 2012 6.420 6.434 6.361 6.365 8,599,302 -0.14(-2.11%)
May 11, 2012 6.498 6.636 6.466 6.503 15,244,824 -0.25(-3.67%)
May 10, 2012 6.746 6.773 6.672 6.750 13,138,558 +0.20(+3.01%)
May 09, 2012 6.485 6.595 6.462 6.553 8,698,869 -0.16(-2.32%)
May 08, 2012 6.746 6.755 6.627 6.709 11,218,990 +0.02(+0.34%)
May 07, 2012 6.590 6.709 6.562 6.686 8,581,801 +0.20(+3.04%)
May 04, 2012 6.553 6.585 6.471 6.489 10,981,693 +0.03(+0.50%)
May 03, 2012 6.485 6.521 6.425 6.457 6,867,229 -0.02(-0.28%)
May 02, 2012 6.439 6.485 6.416 6.475 19,987,870 -0.27(-4.01%)
May 01, 2012 6.741 6.819 6.709 6.746 7,212,156 +0.04(+0.62%)
Apr 30, 2012 6.792 6.805 6.668 6.705 9,408,982 -0.20(-2.86%)
Apr 27, 2012 6.874 6.906 6.787 6.902 8,695,131 +0.11(+1.62%)
Apr 26, 2012 6.741 6.817 6.705 6.792 7,543,515 -0.04(-0.60%)
Apr 25, 2012 6.911 6.929 6.792 6.833 10,900,386 +0.16(+2.33%)
Apr 24, 2012 6.567 6.732 6.567 6.677 8,152,834 +0.16(+2.39%)
Apr 23, 2012 6.512 6.544 6.466 6.521 13,929,204 -0.17(-2.60%)
Apr 20, 2012 6.650 6.741 6.631 6.695 10,101,496 +0.17(+2.60%)
Apr 19, 2012 6.553 6.604 6.485 6.526 16,889,384 -0.16(-2.47%)
Apr 18, 2012 6.709 6.796 6.677 6.691 10,547,230 -0.25(-3.63%)
Apr 17, 2012 6.870 6.980 6.844 6.943 10,100,938 +0.14(+2.02%)
Apr 16, 2012 6.824 6.842 6.737 6.805 11,690,045 +0.02(+0.27%)
Apr 13, 2012 6.847 6.860 6.718 6.787 16,839,898 -0.25(-3.58%)
Apr 12, 2012 6.943 7.057 6.938 7.039 5,972,791 -0.02(-0.26%)
Apr 11, 2012 7.094 7.112 7.044 7.057 12,436,021 +0.16(+2.33%)
Apr 10, 2012 7.057 7.080 6.883 6.897 12,511,978 -0.20(-2.84%)
Apr 09, 2012 7.021 7.112 7.021 7.099 4,504,491 -0.02(-0.26%)
Apr 05, 2012 7.035 7.135 7.012 7.117 8,528,409 -0.05(-0.77%)
Apr 04, 2012 7.236 7.245 7.135 7.172 12,020,641 -0.18(-2.43%)
Apr 03, 2012 7.479 7.484 7.319 7.351 9,348,027 -0.20(-2.67%)
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.