|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-25 | 106,188,300 | 16.73 | 16.80 | 16.65 | 16.72 | 00:00:00 | | 2007-05-28 | 11,513,400 | 16.76 | 16.77 | 16.69 | 16.74 | 00:00:00 | | 2007-05-29 | 52,981,500 | 16.73 | 16.90 | 16.71 | 16.86 | 00:00:00 | | 2007-05-30 | 99,283,300 | 16.77 | 16.79 | 16.66 | 16.76 | 00:00:00 | | 2007-05-31 | 66,075,500 | 16.90 | 16.94 | 16.82 | 16.89 | 00:00:00 | | 2007-06-04 | 58,495,400 | 17.01 | 17.12 | 16.88 | 16.98 | 00:00:00 | | 2007-06-05 | 62,892,400 | 17.00 | 17.10 | 16.88 | 16.88 | 00:00:00 | | 2007-06-06 | 66,668,000 | 16.81 | 16.83 | 16.50 | 16.50 | 00:00:00 | | 2007-06-07 | 91,684,200 | 16.59 | 16.67 | 16.18 | 16.31 | 00:00:00 | | 2007-06-08 | 72,009,300 | 16.23 | 16.47 | 16.12 | 16.39 | 00:00:00 | | 2007-06-11 | 45,745,400 | 16.51 | 16.53 | 16.26 | 16.33 | 00:00:00 | | 2007-06-12 | 105,821,200 | 16.27 | 16.37 | 16.09 | 16.16 | 00:00:00 | | 2007-06-13 | 62,843,100 | 16.11 | 16.36 | 16.04 | 16.30 | 00:00:00 | | 2007-06-14 | 84,288,500 | 16.45 | 16.60 | 16.42 | 16.56 | 00:00:00 | | 2007-06-15 | 144,500,500 | 16.68 | 16.88 | 16.62 | 16.76 | 00:00:00 | | 2007-06-18 | 90,224,700 | 16.77 | 16.79 | 16.39 | 16.51 | 00:00:00 | | 2007-06-19 | 57,954,600 | 16.48 | 16.56 | 16.24 | 16.34 | 00:00:00 | | 2007-06-20 | 83,304,200 | 16.48 | 16.60 | 16.43 | 16.53 | 00:00:00 | | 2007-06-21 | 116,152,100 | 16.41 | 16.48 | 16.22 | 16.36 | 00:00:00 | | 2007-06-22 | 63,727,300 | 16.43 | 16.48 | 16.18 | 16.20 | 00:00:00 | | 2007-06-25 | 96,015,400 | 16.12 | 16.35 | 16.07 | 16.29 | 00:00:00 | | 2007-06-26 | 91,893,600 | 16.17 | 16.38 | 16.13 | 16.24 | 00:00:00 | | 2007-06-27 | 144,604,400 | 16.16 | 16.45 | 16.12 | 16.35 | 00:00:00 | | 2007-06-28 | 56,798,900 | 16.49 | 16.56 | 16.41 | 16.46 | 00:00:00 | | 2007-06-29 | 50,217,600 | 16.53 | 16.55 | 16.37 | 16.54 | 00:00:00 | | 2007-07-02 | 25,278,700 | 16.50 | 16.56 | 16.44 | 16.50 | 00:00:00 | | 2007-07-03 | 33,721,100 | 16.56 | 16.63 | 16.44 | 16.44 | 00:00:00 | | 2007-07-04 | 27,204,300 | 16.51 | 16.55 | 16.46 | 16.55 | 00:00:00 | | 2007-07-05 | 40,640,400 | 16.62 | 16.66 | 16.49 | 16.56 | 00:00:00 | | 2007-07-06 | 42,701,700 | 16.60 | 16.83 | 16.56 | 16.80 | 00:00:00 | | 2007-07-09 | 26,869,600 | 16.88 | 16.95 | 16.72 | 16.73 | 00:00:00 | | 2007-07-10 | 39,617,100 | 16.67 | 16.87 | 16.52 | 16.61 | 00:00:00 | | 2007-07-11 | 38,252,300 | 16.52 | 16.72 | 16.43 | 16.63 | 00:00:00 | | 2007-07-12 | 44,640,700 | 16.69 | 16.96 | 16.57 | 16.96 | 00:00:00 | | 2007-07-13 | 43,235,100 | 17.00 | 17.12 | 16.97 | 17.07 | 00:00:00 | | 2007-07-16 | 51,855,700 | 17.06 | 17.34 | 17.01 | 17.28 | 00:00:00 | | 2007-07-17 | 57,672,400 | 17.21 | 17.47 | 17.21 | 17.42 | 00:00:00 | | 2007-07-18 | 70,766,200 | 17.29 | 17.64 | 17.26 | 17.35 | 00:00:00 | | 2007-07-19 | 88,106,000 | 17.44 | 17.69 | 17.42 | 17.56 | 00:00:00 | | 2007-07-20 | 81,537,900 | 17.55 | 17.66 | 17.15 | 17.18 | 00:00:00 | | 2007-07-23 | 33,979,000 | 17.14 | 17.46 | 17.12 | 17.43 | 00:00:00 | | 2007-07-24 | 35,713,300 | 17.34 | 17.44 | 17.07 | 17.15 | 00:00:00 | | 2007-07-25 | 80,750,400 | 17.07 | 17.49 | 17.03 | 17.35 | 00:00:00 | | 2007-07-26 | 63,810,300 | 17.40 | 17.46 | 16.90 | 16.90 | 00:00:00 | | 2007-07-27 | 58,018,200 | 16.71 | 17.15 | 16.70 | 17.01 | 00:00:00 | | 2007-07-30 | 45,881,500 | 17.10 | 17.17 | 16.86 | 16.93 | 00:00:00 | | 2007-07-31 | 46,297,900 | 17.18 | 17.29 | 17.08 | 17.29 | 00:00:00 | | 2007-08-01 | 80,235,400 | 16.97 | 17.43 | 16.93 | 17.27 | 00:00:00 | | 2007-08-02 | 55,757,700 | 17.38 | 17.67 | 17.38 | 17.51 | 00:00:00 | | 2007-08-03 | 46,182,400 | 17.65 | 17.73 | 17.43 | 17.43 | 00:00:00 | | 2007-08-06 | 46,799,500 | 17.20 | 17.43 | 17.19 | 17.20 | 00:00:00 | | 2007-08-07 | 46,941,100 | 17.41 | 17.59 | 17.33 | 17.57 | 00:00:00 | | 2007-08-08 | 46,118,500 | 17.69 | 18.02 | 17.67 | 17.99 | 00:00:00 | | 2007-08-09 | 51,851,000 | 17.88 | 18.00 | 17.79 | 17.88 | 00:00:00 | | 2007-08-10 | 62,677,500 | 17.61 | 17.72 | 17.37 | 17.40 | 00:00:00 | | 2007-08-13 | 38,876,300 | 17.53 | 17.85 | 17.52 | 17.82 | 00:00:00 | | 2007-08-15 | 29,208,200 | 17.60 | 17.92 | 17.58 | 17.82 | 00:00:00 | | 2007-08-16 | 59,209,900 | 17.48 | 17.64 | 17.08 | 17.17 | 00:00:00 | | 2007-08-17 | 65,102,100 | 17.02 | 17.60 | 16.99 | 17.37 | 00:00:00 | | 2007-08-20 | 34,931,200 | 17.40 | 17.58 | 17.40 | 17.43 | 00:00:00 | | 2007-08-21 | 34,064,600 | 17.48 | 17.59 | 17.24 | 17.53 | 00:00:00 | | 2007-08-22 | 31,489,500 | 17.64 | 17.71 | 17.55 | 17.56 | 00:00:00 | | 2007-08-23 | 33,367,900 | 17.71 | 17.79 | 17.62 | 17.66 | 00:00:00 | | 2007-08-24 | 22,535,500 | 17.58 | 17.78 | 17.55 | 17.75 | 00:00:00 | | 2007-08-27 | 23,193,400 | 17.78 | 17.91 | 17.77 | 17.84 | 00:00:00 | | 2007-08-28 | 33,368,100 | 17.89 | 17.97 | 17.60 | 17.62 | 00:00:00 | | 2007-08-29 | 44,856,000 | 17.50 | 17.74 | 17.50 | 17.66 | 00:00:00 | | 2007-08-30 | 30,519,300 | 17.83 | 17.95 | 17.68 | 17.89 | 00:00:00 | | 2007-08-31 | 49,096,900 | 17.95 | 18.25 | 17.95 | 18.22 | 00:00:00 | | 2007-09-03 | 29,167,200 | 18.24 | 18.33 | 18.18 | 18.31 | 00:00:00 | | 2007-09-04 | 32,965,000 | 18.18 | 18.27 | 18.12 | 18.27 | 00:00:00 | | 2007-09-05 | 51,288,000 | 18.17 | 18.20 | 17.77 | 17.77 | 00:00:00 | | 2007-09-06 | 60,898,300 | 17.82 | 17.94 | 17.71 | 17.85 | 00:00:00 | | 2007-09-07 | 66,368,100 | 17.84 | 17.98 | 17.60 | 17.70 | 00:00:00 | | 2007-09-10 | 57,135,800 | 17.70 | 18.04 | 17.62 | 17.79 | 00:00:00 | | 2007-09-11 | 54,968,000 | 17.98 | 18.26 | 17.87 | 18.18 | 00:00:00 | | 2007-09-12 | 74,273,400 | 18.19 | 18.62 | 18.19 | 18.62 | 00:00:00 | | 2007-09-13 | 70,872,400 | 18.51 | 19.20 | 18.47 | 19.10 | 00:00:00 | | 2007-09-14 | 60,320,300 | 19.01 | 19.32 | 18.70 | 18.76 | 00:00:00 | | 2007-09-17 | 81,059,600 | 18.73 | 18.94 | 18.43 | 18.71 | 00:00:00 | | 2007-09-18 | 69,052,900 | 18.69 | 19.19 | 18.68 | 19.17 | 00:00:00 | | 2007-09-19 | 85,366,400 | 19.49 | 19.54 | 19.15 | 19.49 | 00:00:00 | | 2007-09-20 | 50,295,200 | 19.28 | 19.52 | 19.24 | 19.41 | 00:00:00 | | 2007-09-21 | 132,131,800 | 19.36 | 19.59 | 19.32 | 19.41 | 00:00:00 | | 2007-09-24 | 80,856,600 | 19.34 | 19.57 | 19.27 | 19.50 | 00:00:00 | | 2007-09-25 | 56,847,700 | 19.34 | 19.45 | 19.17 | 19.25 | 00:00:00 | | 2007-09-26 | 58,557,800 | 19.35 | 19.75 | 19.33 | 19.63 | 00:00:00 | | 2007-09-27 | 51,244,100 | 19.79 | 19.96 | 19.48 | 19.56 | 00:00:00 | | 2007-09-28 | 49,948,800 | 19.56 | 19.68 | 19.53 | 19.63 | 00:00:00 | | 2007-10-01 | 70,705,900 | 19.55 | 19.60 | 19.36 | 19.47 | 00:00:00 | | 2007-10-02 | 53,355,400 | 19.60 | 19.60 | 19.32 | 19.40 | 00:00:00 | | 2007-10-03 | 57,729,800 | 19.24 | 19.33 | 19.03 | 19.17 | 00:00:00 | | 2007-10-04 | 54,084,900 | 19.00 | 19.04 | 18.89 | 18.89 | 00:00:00 | | 2007-10-05 | 53,503,400 | 19.00 | 19.34 | 18.96 | 19.34 | 00:00:00 | | 2007-10-08 | 27,041,300 | 19.40 | 19.40 | 19.21 | 19.22 | 00:00:00 | | 2007-10-09 | 48,278,400 | 19.22 | 19.33 | 19.07 | 19.20 | 00:00:00 | | 2007-10-10 | 42,843,200 | 19.25 | 19.39 | 19.19 | 19.32 | 00:00:00 | | 2007-10-11 | 133,810,500 | 19.80 | 20.98 | 19.75 | 20.67 | 00:00:00 | | 2007-10-12 | 87,880,500 | 20.75 | 21.94 | 20.75 | 21.54 | 00:00:00 | | 2007-10-15 | 54,488,900 | 21.50 | 21.65 | 21.33 | 21.51 | 00:00:00 | | 2007-10-16 | 74,532,700 | 21.43 | 22.28 | 21.42 | 22.12 | 00:00:00 | | 2007-10-17 | 108,105,000 | 22.06 | 22.50 | 21.87 | 22.40 | 00:00:00 | | 2007-10-18 | 101,452,500 | 22.50 | 22.60 | 22.34 | 22.52 | 00:00:00 | | 2007-10-19 | 49,493,500 | 22.59 | 22.70 | 22.46 | 22.54 | 00:00:00 | | 2007-10-22 | 74,660,000 | 22.10 | 22.60 | 22.05 | 22.49 | 00:00:00 | | 2007-10-23 | 74,332,000 | 22.58 | 22.69 | 22.31 | 22.42 | 00:00:00 | | 2007-10-24 | 38,106,400 | 22.42 | 22.47 | 22.10 | 22.14 | 00:00:00 | | 2007-10-25 | 59,883,500 | 22.25 | 22.37 | 22.16 | 22.29 | 00:00:00 | | 2007-10-26 | 53,371,000 | 22.45 | 22.88 | 22.38 | 22.84 | 00:00:00 | | 2007-10-29 | 62,015,800 | 22.92 | 23.04 | 22.85 | 22.91 | 00:00:00 | | 2007-10-30 | 72,749,800 | 22.91 | 22.91 | 22.49 | 22.80 | 00:00:00 | | 2007-10-31 | 48,036,300 | 22.80 | 22.84 | 22.62 | 22.79 | 00:00:00 | | 2007-11-01 | 43,813,900 | 22.89 | 22.89 | 22.53 | 22.73 | 00:00:00 | | 2007-11-02 | 140,982,400 | 22.59 | 23.27 | 22.59 | 23.16 | 00:00:00 | | 2007-11-05 | 85,582,700 | 22.98 | 23.32 | 22.93 | 23.16 | 00:00:00 | | 2007-11-06 | 108,717,000 | 23.30 | 23.45 | 23.21 | 23.26 | 00:00:00 | | 2007-11-07 | 164,630,800 | 23.27 | 23.31 | 22.48 | 22.97 | 00:00:00 | | 2007-11-08 | 68,105,900 | 22.66 | 23.14 | 22.57 | 22.99 | 00:00:00 | | 2007-11-09 | 66,907,700 | 22.90 | 22.94 | 22.26 | 22.39 | 00:00:00 | | 2007-11-12 | 124,715,100 | 22.40 | 22.83 | 22.34 | 22.59 | 00:00:00 | | 2007-11-13 | 113,566,800 | 22.62 | 23.12 | 22.55 | 23.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
