|
 TELEFONICA - [Ticker: TEF.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TEF.MC quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 13,426,000 | 25.85 | 26.19 | 24.80 | 25.00 | 00:00:00 | | 2000-01-04 | 14,921,000 | 24.75 | 25.07 | 23.55 | 23.97 | 00:00:00 | | 2000-01-05 | 16,442,600 | 23.01 | 23.48 | 22.69 | 22.85 | 00:00:00 | | 2000-01-06 | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 00:00:00 | | 2000-01-07 | 17,396,300 | 22.90 | 22.94 | 22.52 | 22.89 | 00:00:00 | | 2000-01-10 | 11,180,100 | 23.97 | 23.97 | 23.31 | 23.58 | 00:00:00 | | 2000-01-11 | 11,986,600 | 23.95 | 23.95 | 23.25 | 23.60 | 00:00:00 | | 2000-01-12 | 17,869,800 | 23.32 | 23.89 | 23.04 | 23.05 | 00:00:00 | | 2000-01-13 | 38,577,000 | 24.00 | 26.50 | 23.85 | 24.45 | 00:00:00 | | 2000-01-14 | 37,345,200 | 24.50 | 25.40 | 24.20 | 25.20 | 00:00:00 | | 2000-01-17 | 28,334,200 | 25.90 | 27.21 | 25.70 | 26.65 | 00:00:00 | | 2000-01-18 | 27,228,500 | 27.15 | 27.78 | 26.45 | 26.50 | 00:00:00 | | 2000-01-19 | 17,501,300 | 26.30 | 26.92 | 26.13 | 26.30 | 00:00:00 | | 2000-01-20 | 18,027,000 | 26.20 | 26.47 | 25.56 | 25.64 | 00:00:00 | | 2000-01-21 | 17,878,100 | 25.19 | 25.63 | 24.90 | 25.24 | 00:00:00 | | 2000-01-24 | 14,852,900 | 25.20 | 25.73 | 24.85 | 25.10 | 00:00:00 | | 2000-01-25 | 15,787,700 | 24.69 | 24.89 | 24.25 | 24.39 | 00:00:00 | | 2000-01-26 | 20,303,500 | 24.65 | 25.19 | 24.48 | 25.19 | 00:00:00 | | 2000-01-27 | 25,153,800 | 25.65 | 27.04 | 25.42 | 26.49 | 00:00:00 | | 2000-01-28 | 18,251,500 | 26.80 | 27.00 | 25.95 | 26.35 | 00:00:00 | | 2000-01-31 | 16,885,500 | 25.90 | 26.39 | 25.50 | 25.90 | 00:00:00 | | 2000-02-01 | 19,767,200 | 26.01 | 27.05 | 25.91 | 26.87 | 00:00:00 | | 2000-02-02 | 21,362,700 | 26.90 | 28.14 | 26.68 | 27.77 | 00:00:00 | | 2000-02-03 | 20,117,600 | 27.99 | 28.95 | 27.81 | 28.85 | 00:00:00 | | 2000-02-04 | 17,449,800 | 29.00 | 29.95 | 28.99 | 29.20 | 00:00:00 | | 2000-02-07 | 16,124,300 | 29.24 | 29.80 | 28.61 | 28.61 | 00:00:00 | | 2000-02-08 | 13,821,600 | 28.95 | 29.84 | 28.80 | 29.35 | 00:00:00 | | 2000-02-09 | 22,069,200 | 29.55 | 31.69 | 29.52 | 30.70 | 00:00:00 | | 2000-02-10 | 21,976,100 | 30.20 | 31.48 | 30.15 | 30.66 | 00:00:00 | | 2000-02-11 | 16,628,500 | 31.31 | 31.94 | 31.06 | 31.94 | 00:00:00 | | 2000-02-14 | 16,259,600 | 32.05 | 32.40 | 31.26 | 31.51 | 00:00:00 | | 2000-02-15 | 14,909,600 | 31.40 | 31.51 | 30.21 | 30.25 | 00:00:00 | | 2000-02-16 | 26,210,000 | 30.50 | 30.69 | 29.15 | 29.70 | 00:00:00 | | 2000-02-17 | 12,831,400 | 29.70 | 30.14 | 28.80 | 29.45 | 00:00:00 | | 2000-02-18 | 14,261,300 | 29.50 | 30.07 | 29.40 | 29.57 | 00:00:00 | | 2000-02-21 | 9,695,700 | 28.80 | 29.18 | 28.53 | 28.78 | 00:00:00 | | 2000-02-22 | 18,045,000 | 28.60 | 29.32 | 27.95 | 28.10 | 00:00:00 | | 2000-02-23 | 21,087,000 | 28.35 | 28.86 | 28.18 | 28.38 | 00:00:00 | | 2000-02-24 | 17,197,400 | 28.80 | 29.95 | 28.74 | 29.13 | 00:00:00 | | 2000-02-25 | 12,264,000 | 29.55 | 29.88 | 29.37 | 29.77 | 00:00:00 | | 2000-02-28 | 10,492,400 | 29.60 | 29.88 | 29.20 | 29.35 | 00:00:00 | | 2000-02-29 | 12,644,700 | 29.55 | 30.05 | 29.15 | 29.85 | 00:00:00 | | 2000-03-01 | 13,035,000 | 30.13 | 30.75 | 29.75 | 29.90 | 00:00:00 | | 2000-03-02 | 19,909,800 | 30.15 | 31.50 | 29.92 | 31.50 | 00:00:00 | | 2000-03-03 | 22,392,900 | 31.75 | 32.80 | 29.00 | 32.20 | 00:00:00 | | 2000-03-06 | 13,678,100 | 32.75 | 33.12 | 32.25 | 32.60 | 00:00:00 | | 2000-03-07 | 10,896,900 | 32.60 | 32.80 | 31.50 | 31.50 | 00:00:00 | | 2000-03-08 | 14,690,400 | 30.85 | 31.25 | 30.32 | 30.82 | 00:00:00 | | 2000-03-09 | 11,153,000 | 30.90 | 31.10 | 30.51 | 30.51 | 00:00:00 | | 2000-03-10 | 10,798,700 | 30.89 | 31.35 | 30.18 | 30.31 | 00:00:00 | | 2000-03-13 | 0 | 30.31 | 30.31 | 30.31 | 30.31 | 00:00:00 | | 2000-03-14 | 11,256,100 | 30.00 | 30.45 | 29.46 | 30.15 | 00:00:00 | | 2000-03-15 | 13,369,900 | 29.70 | 29.89 | 28.65 | 28.70 | 00:00:00 | | 2000-03-16 | 19,562,300 | 29.00 | 29.33 | 27.90 | 28.30 | 00:00:00 | | 2000-03-17 | 31,941,800 | 28.91 | 29.15 | 27.45 | 27.50 | 00:00:00 | | 2000-03-20 | 24,124,900 | 28.00 | 29.03 | 27.94 | 28.01 | 00:00:00 | | 2000-03-21 | 19,591,400 | 28.30 | 28.56 | 27.94 | 28.10 | 00:00:00 | | 2000-03-22 | 21,006,600 | 28.50 | 28.85 | 27.70 | 28.10 | 00:00:00 | | 2000-03-23 | 15,131,600 | 28.10 | 28.43 | 27.36 | 28.05 | 00:00:00 | | 2000-03-24 | 14,358,600 | 28.25 | 28.40 | 27.66 | 27.90 | 00:00:00 | | 2000-03-27 | 8,452,300 | 28.10 | 28.19 | 27.66 | 27.77 | 00:00:00 | | 2000-03-28 | 14,761,500 | 27.75 | 28.12 | 27.45 | 27.66 | 00:00:00 | | 2000-03-29 | 16,069,100 | 27.50 | 27.64 | 26.95 | 27.05 | 00:00:00 | | 2000-03-30 | 17,729,200 | 26.80 | 26.90 | 26.05 | 26.10 | 00:00:00 | | 2000-03-31 | 23,419,600 | 26.00 | 26.70 | 25.40 | 26.40 | 00:00:00 | | 2000-04-03 | 22,239,700 | 26.11 | 26.48 | 25.10 | 25.35 | 00:00:00 | | 2000-04-04 | 23,839,300 | 25.07 | 25.43 | 24.80 | 24.80 | 00:00:00 | | 2000-04-05 | 21,221,100 | 24.60 | 25.10 | 24.00 | 24.23 | 00:00:00 | | 2000-04-06 | 20,652,200 | 24.60 | 25.72 | 24.33 | 25.40 | 00:00:00 | | 2000-04-07 | 19,672,000 | 25.79 | 26.27 | 25.75 | 26.13 | 00:00:00 | | 2000-04-10 | 16,725,200 | 26.47 | 27.02 | 26.20 | 26.20 | 00:00:00 | | 2000-04-11 | 16,092,500 | 25.50 | 26.00 | 24.90 | 24.95 | 00:00:00 | | 2000-04-12 | 13,193,500 | 25.20 | 25.77 | 25.02 | 25.30 | 00:00:00 | | 2000-04-13 | 15,942,700 | 24.79 | 25.37 | 24.57 | 25.02 | 00:00:00 | | 2000-04-14 | 24,793,500 | 24.69 | 24.98 | 24.22 | 24.30 | 00:00:00 | | 2000-04-17 | 21,861,900 | 23.30 | 24.05 | 23.00 | 23.80 | 00:00:00 | | 2000-04-18 | 19,138,300 | 24.20 | 24.55 | 24.00 | 24.07 | 00:00:00 | | 2000-04-19 | 14,824,800 | 24.50 | 24.77 | 24.20 | 24.39 | 00:00:00 | | 2000-04-20 | 14,683,100 | 24.39 | 25.20 | 24.30 | 24.70 | 00:00:00 | | 2000-04-21 | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | | 2000-04-24 | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | | 2000-04-25 | 13,569,900 | 24.35 | 24.75 | 24.24 | 24.44 | 00:00:00 | | 2000-04-26 | 21,665,900 | 24.80 | 25.22 | 24.57 | 24.85 | 00:00:00 | | 2000-04-27 | 14,378,400 | 24.73 | 25.04 | 24.00 | 24.00 | 00:00:00 | | 2000-04-28 | 17,982,500 | 24.45 | 24.78 | 24.25 | 24.48 | 00:00:00 | | 2000-05-01 | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 00:00:00 | | 2000-05-02 | 30,544,400 | 25.80 | 26.89 | 25.05 | 26.74 | 00:00:00 | | 2000-05-03 | 23,288,700 | 26.49 | 28.02 | 26.38 | 26.78 | 00:00:00 | | 2000-05-04 | 14,433,900 | 26.48 | 26.75 | 26.05 | 26.15 | 00:00:00 | | 2000-05-05 | 22,918,700 | 26.00 | 26.30 | 25.55 | 26.08 | 00:00:00 | | 2000-05-08 | 29,477,500 | 25.00 | 25.25 | 24.18 | 24.35 | 00:00:00 | | 2000-05-09 | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 00:00:00 | | 2000-05-10 | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 00:00:00 | | 2000-05-11 | 34,361,400 | 22.49 | 23.48 | 22.17 | 23.38 | 00:00:00 | | 2000-05-12 | 17,326,800 | 23.90 | 24.15 | 23.76 | 24.02 | 00:00:00 | | 2000-05-15 | 9,954,700 | 23.95 | 24.26 | 23.62 | 23.62 | 00:00:00 | | 2000-05-16 | 17,306,300 | 24.00 | 24.70 | 23.91 | 24.70 | 00:00:00 | | 2000-05-17 | 28,720,200 | 24.70 | 24.70 | 23.23 | 23.28 | 00:00:00 | | 2000-05-18 | 19,772,800 | 23.20 | 23.94 | 23.00 | 23.06 | 00:00:00 | | 2000-05-19 | 28,533,200 | 23.25 | 23.39 | 21.42 | 21.67 | 00:00:00 | | 2000-05-22 | 23,677,300 | 21.80 | 22.14 | 20.44 | 20.56 | 00:00:00 | | 2000-05-23 | 21,613,800 | 21.10 | 21.43 | 20.25 | 20.45 | 00:00:00 | | 2000-05-24 | 24,075,000 | 20.02 | 20.60 | 19.93 | 20.15 | 00:00:00 | | 2000-05-25 | 27,635,800 | 20.52 | 21.44 | 20.40 | 21.05 | 00:00:00 | | 2000-05-26 | 25,000,600 | 20.68 | 21.33 | 20.46 | 20.70 | 00:00:00 | | 2000-05-29 | 15,557,200 | 20.85 | 21.74 | 20.85 | 21.65 | 00:00:00 | | 2000-05-30 | 30,077,800 | 21.94 | 22.76 | 21.82 | 22.33 | 00:00:00 | | 2000-05-31 | 28,723,300 | 22.90 | 23.25 | 22.00 | 22.00 | 00:00:00 | | 2000-06-01 | 24,510,800 | 21.87 | 22.27 | 21.36 | 22.20 | 00:00:00 | | 2000-06-02 | 36,321,600 | 22.49 | 23.89 | 22.33 | 23.23 | 00:00:00 | | 2000-06-05 | 17,025,800 | 23.40 | 23.60 | 22.80 | 22.97 | 00:00:00 | | 2000-06-06 | 27,455,600 | 23.09 | 23.73 | 22.80 | 22.88 | 00:00:00 | | 2000-06-07 | 22,223,700 | 22.69 | 22.87 | 21.92 | 22.00 | 00:00:00 | | 2000-06-08 | 24,332,400 | 22.35 | 23.29 | 22.25 | 22.70 | 00:00:00 | | 2000-06-09 | 22,329,100 | 22.95 | 23.72 | 22.86 | 23.10 | 00:00:00 | | 2000-06-12 | 11,672,300 | 23.50 | 23.64 | 22.96 | 23.08 | 00:00:00 | | 2000-06-13 | 19,036,100 | 22.90 | 23.44 | 22.56 | 22.72 | 00:00:00 | | 2000-06-14 | 22,676,100 | 22.96 | 23.60 | 22.83 | 23.10 | 00:00:00 | | 2000-06-15 | 16,971,300 | 23.05 | 23.33 | 23.01 | 23.01 | 00:00:00 | | 2000-06-16 | 42,514,900 | 23.02 | 23.18 | 21.75 | 21.75 | 00:00:00 | | 2000-06-19 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
