|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 00:00:00 | | 2005-12-27 | 21,973,700 | 12.65 | 12.74 | 12.63 | 12.69 | 00:00:00 | | 2005-12-28 | 14,430,700 | 12.65 | 12.74 | 12.63 | 12.72 | 00:00:00 | | 2005-12-29 | 16,965,400 | 12.73 | 12.79 | 12.72 | 12.76 | 00:00:00 | | 2005-12-30 | 20,787,400 | 12.73 | 12.76 | 12.64 | 12.71 | 00:00:00 | | 2006-01-02 | 18,650,500 | 12.75 | 12.80 | 12.66 | 12.72 | 00:00:00 | | 2006-01-03 | 33,473,400 | 12.76 | 12.85 | 12.75 | 12.84 | 00:00:00 | | 2006-01-04 | 41,470,700 | 12.90 | 12.99 | 12.89 | 12.97 | 00:00:00 | | 2006-01-05 | 38,187,600 | 12.99 | 13.09 | 12.96 | 13.09 | 00:00:00 | | 2006-01-06 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2006-01-09 | 47,283,100 | 13.17 | 13.28 | 13.13 | 13.20 | 00:00:00 | | 2006-01-10 | 47,425,100 | 13.19 | 13.20 | 13.08 | 13.08 | 00:00:00 | | 2006-01-11 | 43,309,000 | 13.14 | 13.28 | 13.14 | 13.25 | 00:00:00 | | 2006-01-12 | 67,413,700 | 13.10 | 13.12 | 12.99 | 13.07 | 00:00:00 | | 2006-01-13 | 66,517,500 | 13.01 | 13.03 | 12.76 | 12.83 | 00:00:00 | | 2006-01-16 | 70,888,500 | 12.72 | 12.90 | 12.72 | 12.87 | 00:00:00 | | 2006-01-17 | 37,561,900 | 12.80 | 12.83 | 12.73 | 12.75 | 00:00:00 | | 2006-01-18 | 71,199,100 | 12.61 | 12.65 | 12.57 | 12.58 | 00:00:00 | | 2006-01-19 | 65,616,200 | 12.72 | 12.76 | 12.54 | 12.58 | 00:00:00 | | 2006-01-20 | 62,095,600 | 12.63 | 12.65 | 12.35 | 12.41 | 00:00:00 | | 2006-01-23 | 47,085,100 | 12.30 | 12.46 | 12.26 | 12.39 | 00:00:00 | | 2006-01-24 | 67,998,200 | 12.41 | 12.46 | 12.16 | 12.22 | 00:00:00 | | 2006-01-25 | 47,267,100 | 12.27 | 12.39 | 12.19 | 12.39 | 00:00:00 | | 2006-01-26 | 42,332,100 | 12.36 | 12.57 | 12.36 | 12.48 | 00:00:00 | | 2006-01-27 | 39,519,700 | 12.55 | 12.59 | 12.43 | 12.58 | 00:00:00 | | 2006-01-30 | 31,007,600 | 12.58 | 12.60 | 12.50 | 12.54 | 00:00:00 | | 2006-01-31 | 53,885,300 | 12.54 | 12.58 | 12.39 | 12.56 | 00:00:00 | | 2006-02-01 | 38,796,400 | 12.42 | 12.56 | 12.42 | 12.56 | 00:00:00 | | 2006-02-02 | 41,684,500 | 12.54 | 12.64 | 12.36 | 12.39 | 00:00:00 | | 2006-02-03 | 35,783,900 | 12.39 | 12.48 | 12.35 | 12.48 | 00:00:00 | | 2006-02-06 | 28,809,900 | 12.47 | 12.50 | 12.43 | 12.49 | 00:00:00 | | 2006-02-07 | 53,191,900 | 12.39 | 12.46 | 12.28 | 12.42 | 00:00:00 | | 2006-02-08 | 54,154,200 | 12.30 | 12.52 | 12.30 | 12.47 | 00:00:00 | | 2006-02-09 | 48,552,300 | 12.53 | 12.80 | 12.51 | 12.80 | 00:00:00 | | 2006-02-10 | 62,412,900 | 12.82 | 13.01 | 12.77 | 12.94 | 00:00:00 | | 2006-02-13 | 32,131,200 | 12.98 | 12.98 | 12.83 | 12.97 | 00:00:00 | | 2006-02-14 | 40,732,700 | 13.03 | 13.07 | 12.90 | 13.04 | 00:00:00 | | 2006-02-15 | 50,811,300 | 13.02 | 13.05 | 12.95 | 12.95 | 00:00:00 | | 2006-02-16 | 48,351,300 | 12.99 | 13.01 | 12.91 | 13.00 | 00:00:00 | | 2006-02-17 | 37,266,400 | 12.98 | 13.07 | 12.96 | 13.06 | 00:00:00 | | 2006-02-20 | 25,341,100 | 13.02 | 13.06 | 12.93 | 12.99 | 00:00:00 | | 2006-02-21 | 35,706,300 | 13.00 | 13.05 | 12.86 | 12.95 | 00:00:00 | | 2006-02-22 | 39,243,300 | 12.90 | 12.94 | 12.84 | 12.94 | 00:00:00 | | 2006-02-23 | 31,523,000 | 12.92 | 12.93 | 12.80 | 12.87 | 00:00:00 | | 2006-02-24 | 29,979,800 | 12.88 | 12.91 | 12.82 | 12.91 | 00:00:00 | | 2006-02-27 | 56,769,400 | 12.89 | 12.94 | 12.85 | 12.94 | 00:00:00 | | 2006-02-28 | 41,748,900 | 12.94 | 12.99 | 12.93 | 12.94 | 00:00:00 | | 2006-03-01 | 68,258,400 | 13.01 | 13.22 | 12.99 | 13.22 | 00:00:00 | | 2006-03-02 | 61,526,900 | 13.27 | 13.31 | 13.09 | 13.13 | 00:00:00 | | 2006-03-03 | 48,582,300 | 13.09 | 13.16 | 13.00 | 13.15 | 00:00:00 | | 2006-03-06 | 58,064,400 | 13.17 | 13.36 | 13.15 | 13.29 | 00:00:00 | | 2006-03-07 | 45,865,400 | 13.23 | 13.29 | 13.16 | 13.28 | 00:00:00 | | 2006-03-08 | 43,793,500 | 13.30 | 13.31 | 13.12 | 13.25 | 00:00:00 | | 2006-03-09 | 33,652,800 | 13.31 | 13.34 | 13.22 | 13.29 | 00:00:00 | | 2006-03-10 | 38,618,300 | 13.21 | 13.37 | 13.21 | 13.37 | 00:00:00 | | 2006-03-13 | 40,676,200 | 13.40 | 13.47 | 13.37 | 13.47 | 00:00:00 | | 2006-03-14 | 38,985,600 | 13.42 | 13.45 | 13.34 | 13.40 | 00:00:00 | | 2006-03-15 | 51,357,100 | 13.42 | 13.47 | 13.26 | 13.32 | 00:00:00 | | 2006-03-16 | 87,750,000 | 13.33 | 13.35 | 13.06 | 13.20 | 00:00:00 | | 2006-03-17 | 75,454,200 | 13.21 | 13.27 | 13.10 | 13.14 | 00:00:00 | | 2006-03-20 | 84,513,100 | 13.14 | 13.21 | 13.14 | 13.20 | 00:00:00 | | 2006-03-21 | 53,083,900 | 13.20 | 13.24 | 13.08 | 13.24 | 00:00:00 | | 2006-03-22 | 58,200,500 | 13.15 | 13.28 | 13.13 | 13.27 | 00:00:00 | | 2006-03-23 | 27,355,500 | 13.30 | 13.31 | 13.21 | 13.23 | 00:00:00 | | 2006-03-24 | 28,180,000 | 13.22 | 13.30 | 13.21 | 13.26 | 00:00:00 | | 2006-03-27 | 33,873,800 | 13.21 | 13.25 | 13.11 | 13.14 | 00:00:00 | | 2006-03-28 | 41,027,000 | 13.12 | 13.13 | 12.99 | 13.00 | 00:00:00 | | 2006-03-29 | 79,305,600 | 12.98 | 13.01 | 12.92 | 13.00 | 00:00:00 | | 2006-03-30 | 39,257,400 | 13.05 | 13.06 | 12.95 | 13.00 | 00:00:00 | | 2006-03-31 | 58,244,400 | 12.98 | 12.98 | 12.85 | 12.95 | 00:00:00 | | 2006-04-03 | 31,206,100 | 13.06 | 13.06 | 12.96 | 12.98 | 00:00:00 | | 2006-04-04 | 35,611,800 | 13.00 | 13.00 | 12.91 | 12.94 | 00:00:00 | | 2006-04-05 | 35,570,600 | 12.97 | 12.99 | 12.86 | 12.96 | 00:00:00 | | 2006-04-06 | 33,852,700 | 12.98 | 13.02 | 12.90 | 12.98 | 00:00:00 | | 2006-04-07 | 27,664,200 | 12.95 | 12.96 | 12.83 | 12.93 | 00:00:00 | | 2006-04-10 | 20,301,500 | 12.89 | 12.91 | 12.84 | 12.91 | 00:00:00 | | 2006-04-11 | 48,319,400 | 12.89 | 12.91 | 12.67 | 12.77 | 00:00:00 | | 2006-04-12 | 63,097,200 | 12.70 | 12.73 | 12.50 | 12.54 | 00:00:00 | | 2006-04-13 | 27,796,000 | 12.52 | 12.60 | 12.47 | 12.59 | 00:00:00 | | 2006-04-14 | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 00:00:00 | | 2006-04-17 | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 00:00:00 | | 2006-04-18 | 61,772,400 | 12.56 | 12.61 | 12.48 | 12.51 | 00:00:00 | | 2006-04-19 | 55,124,900 | 12.63 | 12.67 | 12.57 | 12.67 | 00:00:00 | | 2006-04-20 | 74,689,200 | 12.64 | 12.79 | 12.64 | 12.76 | 00:00:00 | | 2006-04-21 | 35,690,100 | 12.79 | 12.79 | 12.70 | 12.79 | 00:00:00 | | 2006-04-24 | 49,559,300 | 12.77 | 12.87 | 12.72 | 12.73 | 00:00:00 | | 2006-04-25 | 32,886,500 | 12.72 | 12.85 | 12.72 | 12.75 | 00:00:00 | | 2006-04-26 | 38,357,900 | 12.75 | 12.80 | 12.71 | 12.75 | 00:00:00 | | 2006-04-27 | 64,355,500 | 12.77 | 12.78 | 12.66 | 12.72 | 00:00:00 | | 2006-04-28 | 50,386,900 | 12.74 | 12.76 | 12.64 | 12.70 | 00:00:00 | | 2006-05-01 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2006-05-02 | 37,979,800 | 12.71 | 12.79 | 12.68 | 12.73 | 00:00:00 | | 2006-05-03 | 68,777,300 | 12.74 | 12.76 | 12.63 | 12.66 | 00:00:00 | | 2006-05-04 | 96,755,200 | 12.67 | 12.80 | 12.63 | 12.78 | 00:00:00 | | 2006-05-05 | 131,556,100 | 12.80 | 12.88 | 12.77 | 12.85 | 00:00:00 | | 2006-05-08 | 82,160,300 | 12.91 | 13.00 | 12.89 | 12.97 | 00:00:00 | | 2006-05-09 | 72,042,100 | 12.98 | 13.14 | 12.98 | 13.08 | 00:00:00 | | 2006-05-10 | 71,769,400 | 13.08 | 13.13 | 13.01 | 13.05 | 00:00:00 | | 2006-05-11 | 73,626,600 | 13.02 | 13.05 | 12.87 | 12.89 | 00:00:00 | | 2006-05-12 | 59,502,200 | 12.70 | 12.70 | 12.38 | 12.38 | 00:00:00 | | 2006-05-15 | 62,996,500 | 12.36 | 12.52 | 12.28 | 12.42 | 00:00:00 | | 2006-05-16 | 81,798,900 | 12.44 | 12.59 | 12.38 | 12.50 | 00:00:00 | | 2006-05-17 | 80,454,500 | 12.53 | 12.57 | 12.12 | 12.14 | 00:00:00 | | 2006-05-18 | 82,399,900 | 12.16 | 12.31 | 11.90 | 12.14 | 00:00:00 | | 2006-05-19 | 106,209,500 | 12.10 | 12.23 | 12.05 | 12.12 | 00:00:00 | | 2006-05-22 | 83,186,800 | 12.12 | 12.16 | 11.88 | 11.92 | 00:00:00 | | 2006-05-23 | 79,872,000 | 12.03 | 12.12 | 11.91 | 12.11 | 00:00:00 | | 2006-05-24 | 76,005,200 | 12.05 | 12.10 | 11.92 | 12.00 | 00:00:00 | | 2006-05-25 | 48,176,800 | 12.07 | 12.22 | 11.89 | 12.20 | 00:00:00 | | 2006-05-26 | 87,289,500 | 12.29 | 12.65 | 12.20 | 12.65 | 00:00:00 | | 2006-05-29 | 24,122,300 | 12.71 | 12.74 | 12.55 | 12.62 | 00:00:00 | | 2006-05-30 | 48,959,800 | 12.62 | 12.70 | 12.45 | 12.47 | 00:00:00 | | 2006-05-31 | 78,287,400 | 12.35 | 12.83 | 12.32 | 12.77 | 00:00:00 | | 2006-06-01 | 50,211,300 | 12.74 | 12.84 | 12.65 | 12.78 | 00:00:00 | | 2006-06-02 | 38,272,000 | 12.89 | 12.94 | 12.74 | 12.82 | 00:00:00 | | 2006-06-05 | 32,209,600 | 12.81 | 12.81 | 12.64 | 12.72 | 00:00:00 | | 2006-06-06 | 73,572,300 | 12.52 | 12.84 | 12.52 | 12.72 | 00:00:00 | | 2006-06-07 | 68,573,300 | 12.83 | 13.03 | 12.70 | 12.95 | 00:00:00 | | 2006-06-08 | 97,758,000 | 12.77 | 13.02 | 12.72 | 12.77 | 00:00:00 | | 2006-06-09 | 107,876,000 | 12.95 | 13.05 | 12.86 | 13.00 | 00:00:00 | | 2006-06-12 | 85,788,400 | 13.01 | 13.11 | 12.97 | 13.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
