|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 37,244,600 | 13.45 | 13.61 | 13.43 | 13.60 | 00:00:00 | | 2005-07-12 | 58,120,800 | 13.63 | 13.66 | 13.52 | 13.55 | 00:00:00 | | 2005-07-13 | 26,539,100 | 13.58 | 13.66 | 13.53 | 13.65 | 00:00:00 | | 2005-07-14 | 101,538,000 | 13.66 | 13.78 | 13.65 | 13.71 | 00:00:00 | | 2005-07-15 | 56,749,600 | 13.70 | 13.76 | 13.64 | 13.71 | 00:00:00 | | 2005-07-18 | 24,317,600 | 13.67 | 13.74 | 13.62 | 13.67 | 00:00:00 | | 2005-07-19 | 33,373,500 | 13.65 | 13.78 | 13.65 | 13.78 | 00:00:00 | | 2005-07-20 | 38,158,900 | 13.72 | 13.74 | 13.61 | 13.66 | 00:00:00 | | 2005-07-21 | 43,413,200 | 13.69 | 13.72 | 13.55 | 13.64 | 00:00:00 | | 2005-07-22 | 26,214,500 | 13.61 | 13.63 | 13.55 | 13.59 | 00:00:00 | | 2005-07-25 | 18,262,900 | 13.61 | 13.65 | 13.51 | 13.60 | 00:00:00 | | 2005-07-26 | 27,791,600 | 13.52 | 13.63 | 13.51 | 13.52 | 00:00:00 | | 2005-07-27 | 40,123,100 | 13.53 | 13.73 | 13.52 | 13.69 | 00:00:00 | | 2005-07-28 | 45,280,300 | 13.87 | 13.99 | 13.85 | 13.90 | 00:00:00 | | 2005-07-29 | 30,888,700 | 13.96 | 13.99 | 13.80 | 13.89 | 00:00:00 | | 2005-08-01 | 28,764,500 | 13.90 | 13.92 | 13.78 | 13.82 | 00:00:00 | | 2005-08-02 | 24,109,600 | 13.81 | 13.88 | 13.75 | 13.88 | 00:00:00 | | 2005-08-03 | 56,694,000 | 13.89 | 14.11 | 13.84 | 14.06 | 00:00:00 | | 2005-08-04 | 34,030,900 | 14.07 | 14.08 | 13.91 | 13.96 | 00:00:00 | | 2005-08-05 | 32,570,500 | 13.84 | 13.91 | 13.76 | 13.83 | 00:00:00 | | 2005-08-08 | 21,578,000 | 13.85 | 13.90 | 13.78 | 13.84 | 00:00:00 | | 2005-08-09 | 24,746,000 | 13.78 | 13.87 | 13.73 | 13.87 | 00:00:00 | | 2005-08-10 | 28,299,800 | 13.88 | 13.97 | 13.88 | 13.96 | 00:00:00 | | 2005-08-11 | 25,854,700 | 13.85 | 13.93 | 13.78 | 13.88 | 00:00:00 | | 2005-08-12 | 23,343,800 | 13.93 | 13.93 | 13.77 | 13.80 | 00:00:00 | | 2005-08-15 | 7,754,900 | 13.76 | 13.85 | 13.75 | 13.80 | 00:00:00 | | 2005-08-16 | 16,063,400 | 13.84 | 13.86 | 13.70 | 13.71 | 00:00:00 | | 2005-08-17 | 29,270,300 | 13.67 | 13.71 | 13.64 | 13.70 | 00:00:00 | | 2005-08-18 | 18,253,700 | 13.72 | 13.74 | 13.61 | 13.62 | 00:00:00 | | 2005-08-19 | 30,578,000 | 13.65 | 13.76 | 13.63 | 13.76 | 00:00:00 | | 2005-08-22 | 17,892,400 | 13.75 | 13.81 | 13.74 | 13.79 | 00:00:00 | | 2005-08-23 | 18,732,800 | 13.75 | 13.76 | 13.68 | 13.71 | 00:00:00 | | 2005-08-24 | 27,977,400 | 13.66 | 13.67 | 13.57 | 13.63 | 00:00:00 | | 2005-08-25 | 31,486,500 | 13.55 | 13.56 | 13.44 | 13.46 | 00:00:00 | | 2005-08-26 | 30,422,200 | 13.46 | 13.50 | 13.28 | 13.28 | 00:00:00 | | 2005-08-29 | 33,929,200 | 13.25 | 13.44 | 13.18 | 13.42 | 00:00:00 | | 2005-08-30 | 45,594,400 | 13.41 | 13.47 | 13.34 | 13.34 | 00:00:00 | | 2005-08-31 | 59,350,900 | 13.32 | 13.38 | 13.27 | 13.38 | 00:00:00 | | 2005-09-01 | 43,838,000 | 13.43 | 13.55 | 13.42 | 13.49 | 00:00:00 | | 2005-09-02 | 33,041,700 | 13.46 | 13.54 | 13.37 | 13.41 | 00:00:00 | | 2005-09-05 | 26,327,400 | 13.43 | 13.61 | 13.43 | 13.59 | 00:00:00 | | 2005-09-06 | 74,398,600 | 13.59 | 13.75 | 13.58 | 13.75 | 00:00:00 | | 2005-09-07 | 39,767,800 | 13.78 | 13.82 | 13.69 | 13.72 | 00:00:00 | | 2005-09-08 | 39,305,300 | 13.68 | 13.78 | 13.60 | 13.78 | 00:00:00 | | 2005-09-09 | 24,111,800 | 13.78 | 13.83 | 13.74 | 13.80 | 00:00:00 | | 2005-09-12 | 37,473,400 | 13.85 | 13.87 | 13.68 | 13.72 | 00:00:00 | | 2005-09-13 | 44,495,200 | 13.68 | 13.71 | 13.58 | 13.64 | 00:00:00 | | 2005-09-14 | 36,879,500 | 13.61 | 13.73 | 13.61 | 13.69 | 00:00:00 | | 2005-09-15 | 29,902,600 | 13.64 | 13.71 | 13.61 | 13.64 | 00:00:00 | | 2005-09-16 | 47,678,700 | 13.64 | 13.74 | 13.64 | 13.67 | 00:00:00 | | 2005-09-19 | 66,561,000 | 13.63 | 13.72 | 13.60 | 13.66 | 00:00:00 | | 2005-09-20 | 32,917,900 | 13.70 | 13.73 | 13.65 | 13.73 | 00:00:00 | | 2005-09-21 | 45,884,200 | 13.64 | 13.67 | 13.56 | 13.57 | 00:00:00 | | 2005-09-22 | 54,265,800 | 13.55 | 13.57 | 13.48 | 13.51 | 00:00:00 | | 2005-09-23 | 60,792,300 | 13.51 | 13.56 | 13.44 | 13.52 | 00:00:00 | | 2005-09-26 | 63,877,300 | 13.58 | 13.72 | 13.56 | 13.69 | 00:00:00 | | 2005-09-27 | 69,810,900 | 13.64 | 13.66 | 13.51 | 13.54 | 00:00:00 | | 2005-09-28 | 65,134,200 | 13.54 | 13.68 | 13.54 | 13.65 | 00:00:00 | | 2005-09-29 | 44,537,000 | 13.67 | 13.70 | 13.57 | 13.59 | 00:00:00 | | 2005-09-30 | 42,946,000 | 13.68 | 13.68 | 13.59 | 13.62 | 00:00:00 | | 2005-10-03 | 47,400,300 | 13.61 | 13.68 | 13.50 | 13.62 | 00:00:00 | | 2005-10-04 | 46,987,700 | 13.61 | 13.68 | 13.53 | 13.68 | 00:00:00 | | 2005-10-05 | 82,184,700 | 13.59 | 13.84 | 13.56 | 13.77 | 00:00:00 | | 2005-10-06 | 86,630,200 | 13.66 | 14.08 | 13.63 | 14.00 | 00:00:00 | | 2005-10-07 | 55,581,600 | 14.05 | 14.16 | 13.94 | 13.98 | 00:00:00 | | 2005-10-10 | 25,949,500 | 14.01 | 14.11 | 14.00 | 14.07 | 00:00:00 | | 2005-10-11 | 27,418,000 | 14.04 | 14.16 | 14.03 | 14.11 | 00:00:00 | | 2005-10-12 | 42,702,100 | 13.99 | 14.00 | 13.84 | 13.90 | 00:00:00 | | 2005-10-13 | 56,315,800 | 13.86 | 13.95 | 13.81 | 13.86 | 00:00:00 | | 2005-10-14 | 45,728,400 | 13.96 | 13.99 | 13.84 | 13.94 | 00:00:00 | | 2005-10-17 | 31,157,300 | 13.96 | 14.02 | 13.91 | 13.98 | 00:00:00 | | 2005-10-18 | 41,862,300 | 13.95 | 14.01 | 13.78 | 13.82 | 00:00:00 | | 2005-10-19 | 53,524,700 | 13.75 | 13.87 | 13.63 | 13.71 | 00:00:00 | | 2005-10-20 | 46,291,600 | 13.90 | 13.91 | 13.63 | 13.69 | 00:00:00 | | 2005-10-21 | 39,276,500 | 13.67 | 13.77 | 13.66 | 13.76 | 00:00:00 | | 2005-10-24 | 35,358,400 | 13.74 | 13.86 | 13.71 | 13.86 | 00:00:00 | | 2005-10-25 | 40,620,900 | 13.89 | 13.93 | 13.78 | 13.80 | 00:00:00 | | 2005-10-26 | 31,728,100 | 13.80 | 13.89 | 13.79 | 13.81 | 00:00:00 | | 2005-10-27 | 34,156,600 | 13.75 | 13.78 | 13.62 | 13.66 | 00:00:00 | | 2005-10-28 | 48,447,800 | 13.62 | 13.64 | 13.38 | 13.62 | 00:00:00 | | 2005-10-31 | 121,398,300 | 13.25 | 13.44 | 13.16 | 13.31 | 00:00:00 | | 2005-11-01 | 88,524,500 | 13.29 | 13.29 | 13.02 | 13.08 | 00:00:00 | | 2005-11-02 | 110,410,700 | 13.14 | 13.24 | 12.99 | 13.00 | 00:00:00 | | 2005-11-03 | 140,685,300 | 13.07 | 13.07 | 12.72 | 12.80 | 00:00:00 | | 2005-11-04 | 115,224,000 | 12.83 | 12.87 | 12.68 | 12.74 | 00:00:00 | | 2005-11-07 | 76,926,000 | 12.79 | 12.85 | 12.75 | 12.84 | 00:00:00 | | 2005-11-08 | 71,610,200 | 12.90 | 12.97 | 12.80 | 12.89 | 00:00:00 | | 2005-11-09 | 45,619,500 | 12.90 | 12.92 | 12.80 | 12.88 | 00:00:00 | | 2005-11-10 | 62,600,400 | 12.91 | 12.95 | 12.75 | 12.80 | 00:00:00 | | 2005-11-11 | 56,265,500 | 12.68 | 12.72 | 12.55 | 12.66 | 00:00:00 | | 2005-11-14 | 52,182,800 | 12.69 | 12.79 | 12.65 | 12.71 | 00:00:00 | | 2005-11-15 | 85,571,000 | 12.69 | 12.71 | 12.37 | 12.49 | 00:00:00 | | 2005-11-16 | 80,061,600 | 12.45 | 12.46 | 12.26 | 12.37 | 00:00:00 | | 2005-11-17 | 64,961,800 | 12.37 | 12.42 | 12.29 | 12.32 | 00:00:00 | | 2005-11-18 | 58,037,000 | 12.40 | 12.48 | 12.38 | 12.48 | 00:00:00 | | 2005-11-21 | 52,978,900 | 12.49 | 12.49 | 12.25 | 12.40 | 00:00:00 | | 2005-11-22 | 30,237,000 | 12.42 | 12.43 | 12.33 | 12.37 | 00:00:00 | | 2005-11-23 | 55,220,700 | 12.40 | 12.57 | 12.37 | 12.50 | 00:00:00 | | 2005-11-24 | 30,824,100 | 12.54 | 12.65 | 12.52 | 12.61 | 00:00:00 | | 2005-11-25 | 31,580,500 | 12.65 | 12.70 | 12.59 | 12.68 | 00:00:00 | | 2005-11-28 | 48,170,600 | 12.73 | 12.76 | 12.47 | 12.48 | 00:00:00 | | 2005-11-29 | 33,001,000 | 12.46 | 12.63 | 12.45 | 12.58 | 00:00:00 | | 2005-11-30 | 39,576,200 | 12.55 | 12.60 | 12.50 | 12.56 | 00:00:00 | | 2005-12-01 | 29,438,300 | 12.58 | 12.71 | 12.58 | 12.71 | 00:00:00 | | 2005-12-02 | 32,436,800 | 12.75 | 12.78 | 12.62 | 12.69 | 00:00:00 | | 2005-12-05 | 46,176,900 | 12.71 | 12.73 | 12.50 | 12.58 | 00:00:00 | | 2005-12-06 | 20,212,200 | 12.58 | 12.65 | 12.52 | 12.57 | 00:00:00 | | 2005-12-07 | 42,249,000 | 12.59 | 12.61 | 12.52 | 12.60 | 00:00:00 | | 2005-12-08 | 30,667,100 | 12.55 | 12.56 | 12.46 | 12.50 | 00:00:00 | | 2005-12-09 | 20,493,900 | 12.50 | 12.55 | 12.46 | 12.55 | 00:00:00 | | 2005-12-12 | 25,022,500 | 12.60 | 12.68 | 12.59 | 12.62 | 00:00:00 | | 2005-12-13 | 27,336,400 | 12.64 | 12.65 | 12.57 | 12.62 | 00:00:00 | | 2005-12-14 | 32,451,200 | 12.62 | 12.63 | 12.51 | 12.51 | 00:00:00 | | 2005-12-15 | 57,577,500 | 12.55 | 12.56 | 12.45 | 12.51 | 00:00:00 | | 2005-12-16 | 115,538,000 | 12.52 | 12.59 | 12.47 | 12.50 | 00:00:00 | | 2005-12-19 | 60,263,400 | 12.54 | 12.60 | 12.44 | 12.47 | 00:00:00 | | 2005-12-20 | 53,956,600 | 12.45 | 12.48 | 12.39 | 12.46 | 00:00:00 | | 2005-12-21 | 26,758,400 | 12.47 | 12.55 | 12.45 | 12.54 | 00:00:00 | | 2005-12-22 | 35,631,300 | 12.53 | 12.62 | 12.51 | 12.60 | 00:00:00 | | 2005-12-23 | 19,299,700 | 12.60 | 12.65 | 12.60 | 12.65 | 00:00:00 | | 2005-12-26 | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
