|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-12 | 33,384,700 | 19.20 | 19.51 | 19.20 | 19.39 | 00:00:00 | 2008-05-13 | 36,458,700 | 19.23 | 19.33 | 19.08 | 19.18 | 00:00:00 | 2008-05-14 | 43,865,800 | 19.21 | 19.38 | 19.02 | 19.32 | 00:00:00 | 2008-05-15 | 29,291,500 | 19.28 | 19.29 | 19.10 | 19.22 | 00:00:00 | 2008-05-16 | 44,364,600 | 19.31 | 19.33 | 18.90 | 19.06 | 00:00:00 | 2008-05-19 | 20,529,500 | 19.08 | 19.11 | 18.86 | 19.06 | 00:00:00 | 2008-05-20 | 33,436,600 | 18.91 | 18.96 | 18.67 | 18.72 | 00:00:00 | 2008-05-21 | 30,896,300 | 18.77 | 18.77 | 18.42 | 18.49 | 00:00:00 | 2008-05-22 | 44,917,200 | 18.36 | 18.77 | 18.24 | 18.65 | 00:00:00 | 2008-05-23 | 35,409,100 | 18.73 | 18.73 | 18.35 | 18.35 | 00:00:00 | 2008-05-26 | 16,541,400 | 18.32 | 18.54 | 18.32 | 18.46 | 00:00:00 | 2008-05-27 | 48,814,300 | 18.58 | 18.61 | 18.16 | 18.16 | 00:00:00 | 2008-05-28 | 34,951,500 | 18.22 | 18.35 | 18.11 | 18.20 | 00:00:00 | 2008-05-29 | 34,087,600 | 18.35 | 18.46 | 18.24 | 18.41 | 00:00:00 | 2008-05-30 | 29,094,700 | 18.44 | 18.54 | 18.38 | 18.45 | 00:00:00 | 2008-06-02 | 39,346,200 | 18.51 | 18.51 | 18.01 | 18.01 | 00:00:00 | 2008-06-03 | 33,539,600 | 18.00 | 18.27 | 17.98 | 18.19 | 00:00:00 | 2008-06-04 | 37,085,800 | 18.05 | 18.10 | 17.87 | 17.99 | 00:00:00 | 2008-06-05 | 30,919,700 | 18.10 | 18.17 | 17.86 | 17.97 | 00:00:00 | 2008-06-06 | 40,277,500 | 18.12 | 18.18 | 17.58 | 17.59 | 00:00:00 | 2008-06-10 | 38,099,000 | 17.25 | 17.46 | 17.16 | 17.38 | 00:00:00 | 2008-06-11 | 49,386,900 | 17.36 | 17.67 | 17.34 | 17.39 | 00:00:00 | 2008-06-12 | 36,990,900 | 17.39 | 17.75 | 17.39 | 17.71 | 00:00:00 | 2008-06-13 | 30,373,900 | 17.63 | 17.93 | 17.51 | 17.90 | 00:00:00 | 2008-06-16 | 34,885,400 | 17.90 | 17.94 | 17.48 | 17.62 | 00:00:00 | 2008-06-17 | 31,669,800 | 17.61 | 17.79 | 17.53 | 17.69 | 00:00:00 | 2008-06-18 | 32,786,200 | 17.69 | 17.69 | 17.29 | 17.46 | 00:00:00 | 2008-06-19 | 50,413,800 | 17.33 | 17.50 | 17.17 | 17.20 | 00:00:00 | 2008-06-20 | 82,522,000 | 17.25 | 17.28 | 16.87 | 16.96 | 00:00:00 | 2008-06-23 | 34,749,800 | 16.68 | 17.10 | 16.68 | 17.07 | 00:00:00 | 2008-06-24 | 29,768,400 | 17.16 | 17.29 | 16.78 | 16.91 | 00:00:00 | 2008-06-25 | 33,100,600 | 17.05 | 17.21 | 16.96 | 17.18 | 00:00:00 | 2008-06-26 | 31,214,100 | 17.12 | 17.16 | 16.81 | 16.85 | 00:00:00 | 2008-06-27 | 31,088,700 | 16.73 | 16.91 | 16.61 | 16.76 | 00:00:00 | 2008-06-30 | 33,280,600 | 16.91 | 16.99 | 16.55 | 16.88 | 00:00:00 | 2008-07-01 | 41,449,300 | 17.00 | 17.07 | 16.56 | 16.84 | 00:00:00 | 2008-07-02 | 44,992,100 | 16.90 | 17.41 | 16.77 | 17.23 | 00:00:00 | 2008-07-03 | 50,604,300 | 17.10 | 17.69 | 17.05 | 17.54 | 00:00:00 | 2008-07-04 | 27,376,700 | 17.56 | 17.58 | 17.22 | 17.27 | 00:00:00 | 2008-07-07 | 24,604,800 | 17.36 | 17.50 | 17.17 | 17.40 | 00:00:00 | 2008-07-08 | 39,682,000 | 17.09 | 17.60 | 17.06 | 17.50 | 00:00:00 | 2008-07-09 | 34,196,100 | 17.59 | 17.82 | 17.39 | 17.74 | 00:00:00 | 2008-07-10 | 28,072,700 | 17.57 | 17.66 | 17.34 | 17.48 | 00:00:00 | 2008-07-11 | 30,949,900 | 17.66 | 17.66 | 17.07 | 17.11 | 00:00:00 | 2008-07-14 | 24,393,400 | 17.20 | 17.42 | 17.15 | 17.17 | 00:00:00 | 2008-07-15 | 38,070,700 | 17.06 | 17.12 | 16.65 | 16.95 | 00:00:00 | 2008-07-16 | 34,996,900 | 16.98 | 17.21 | 16.82 | 17.09 | 00:00:00 | 2008-07-17 | 36,735,500 | 17.17 | 17.35 | 17.02 | 17.29 | 00:00:00 | 2008-07-18 | 33,450,100 | 17.20 | 17.54 | 17.06 | 17.41 | 00:00:00 | 2008-07-21 | 25,715,900 | 17.32 | 17.45 | 17.10 | 17.28 | 00:00:00 | 2008-07-22 | 113,295,300 | 16.28 | 16.40 | 15.87 | 16.32 | 00:00:00 | 2008-07-23 | 39,814,400 | 16.57 | 16.60 | 16.29 | 16.43 | 00:00:00 | 2008-07-24 | 29,760,200 | 16.31 | 16.47 | 16.21 | 16.31 | 00:00:00 | 2008-07-25 | 31,993,700 | 16.09 | 16.28 | 15.96 | 16.12 | 00:00:00 | 2008-07-28 | 25,467,600 | 16.01 | 16.16 | 15.93 | 15.97 | 00:00:00 | 2008-07-29 | 43,071,600 | 15.83 | 16.52 | 15.82 | 16.45 | 00:00:00 | 2008-07-30 | 36,492,600 | 16.51 | 16.88 | 16.51 | 16.66 | 00:00:00 | 2008-07-31 | 40,112,000 | 16.85 | 16.94 | 16.46 | 16.73 | 00:00:00 | 2008-08-01 | 32,388,900 | 16.53 | 16.75 | 16.43 | 16.54 | 00:00:00 | 2008-08-04 | 20,120,000 | 16.46 | 16.58 | 16.35 | 16.51 | 00:00:00 | 2008-08-05 | 26,077,600 | 16.70 | 16.84 | 16.57 | 16.81 | 00:00:00 | 2008-08-06 | 19,237,800 | 16.82 | 16.84 | 16.62 | 16.83 | 00:00:00 | 2008-08-07 | 26,127,600 | 16.66 | 16.87 | 16.44 | 16.52 | 00:00:00 | 2008-08-08 | 22,600,700 | 16.35 | 16.65 | 16.30 | 16.60 | 00:00:00 | 2008-08-11 | 18,607,000 | 16.51 | 16.86 | 16.47 | 16.84 | 00:00:00 | 2008-08-12 | 17,649,600 | 16.82 | 16.93 | 16.76 | 16.86 | 00:00:00 | 2008-08-13 | 19,936,500 | 16.79 | 16.93 | 16.70 | 16.71 | 00:00:00 | 2008-08-14 | 18,603,500 | 16.76 | 16.80 | 16.42 | 16.54 | 00:00:00 | 2008-08-15 | 35,910,400 | 16.57 | 16.68 | 16.48 | 16.58 | 00:00:00 | 2008-08-18 | 13,153,500 | 16.60 | 16.81 | 16.41 | 16.70 | 00:00:00 | 2008-08-19 | 27,894,800 | 16.58 | 16.63 | 16.33 | 16.33 | 00:00:00 | 2008-08-20 | 16,008,900 | 16.39 | 16.57 | 16.36 | 16.51 | 00:00:00 | 2008-08-21 | 22,072,400 | 16.45 | 16.47 | 16.23 | 16.30 | 00:00:00 | 2008-08-22 | 16,300,800 | 16.30 | 16.66 | 16.21 | 16.57 | 00:00:00 | 2008-08-25 | 8,861,000 | 16.58 | 16.59 | 16.43 | 16.45 | 00:00:00 | 2008-08-26 | 15,356,900 | 16.43 | 16.50 | 16.30 | 16.46 | 00:00:00 | 2008-08-27 | 27,942,400 | 16.37 | 16.83 | 16.36 | 16.70 | 00:00:00 | 2008-08-28 | 24,685,700 | 16.74 | 16.97 | 16.66 | 16.92 | 00:00:00 | 2008-08-29 | 21,759,400 | 16.86 | 16.96 | 16.80 | 16.91 | 00:00:00 | 2008-09-01 | 14,880,600 | 16.80 | 17.01 | 16.75 | 16.95 | 00:00:00 | 2008-09-02 | 27,034,100 | 16.89 | 17.29 | 16.84 | 17.24 | 00:00:00 | 2008-09-03 | 34,341,200 | 17.11 | 17.42 | 16.96 | 17.32 | 00:00:00 | 2008-09-04 | 35,228,400 | 17.30 | 17.43 | 16.95 | 16.95 | 00:00:00 | 2008-09-05 | 38,472,000 | 16.89 | 16.94 | 16.47 | 16.50 | 00:00:00 | 2008-09-08 | 37,838,700 | 16.83 | 17.08 | 16.62 | 16.98 | 00:00:00 | 2008-09-09 | 28,508,800 | 16.96 | 17.19 | 16.87 | 16.90 | 00:00:00 | 2008-09-10 | 30,329,400 | 16.92 | 17.03 | 16.72 | 16.89 | 00:00:00 | 2008-09-11 | 33,183,600 | 16.76 | 17.08 | 16.72 | 17.00 | 00:00:00 | 2008-09-12 | 31,745,300 | 17.08 | 17.44 | 17.05 | 17.43 | 00:00:00 | 2008-09-15 | 61,832,000 | 16.90 | 17.16 | 16.67 | 16.85 | 00:00:00 | 2008-09-16 | 69,432,900 | 16.64 | 17.16 | 16.57 | 16.88 | 00:00:00 | 2008-09-17 | 52,613,800 | 16.95 | 17.16 | 16.73 | 16.83 | 00:00:00 | 2008-09-18 | 47,771,300 | 16.77 | 17.18 | 16.66 | 16.95 | 00:00:00 | 2008-09-19 | 86,226,900 | 17.31 | 17.95 | 17.26 | 17.95 | 00:00:00 | 2008-09-22 | 49,806,600 | 17.95 | 18.05 | 17.68 | 17.70 | 00:00:00 | 2008-09-23 | 53,224,300 | 17.60 | 17.64 | 17.04 | 17.18 | 00:00:00 | 2008-09-24 | 57,110,700 | 17.40 | 17.40 | 16.49 | 16.54 | 00:00:00 | 2008-09-25 | 49,176,200 | 16.70 | 17.27 | 16.63 | 17.19 | 00:00:00 | 2008-09-26 | 30,277,700 | 16.95 | 17.30 | 16.91 | 17.17 | 00:00:00 | 2008-09-29 | 36,078,400 | 17.20 | 17.20 | 16.58 | 16.80 | 00:00:00 | 2008-09-30 | 44,030,300 | 16.61 | 16.90 | 16.48 | 16.79 | 00:00:00 | 2008-10-01 | 34,110,300 | 16.79 | 17.19 | 16.73 | 17.14 | 00:00:00 | 2008-10-02 | 33,597,600 | 17.17 | 17.44 | 17.01 | 17.02 | 00:00:00 | 2008-10-03 | 44,265,500 | 17.03 | 17.44 | 16.86 | 17.35 | 00:00:00 | 2008-10-06 | 55,356,100 | 16.86 | 16.93 | 16.25 | 16.38 | 00:00:00 | 2008-10-07 | 54,350,000 | 16.73 | 17.02 | 16.39 | 16.67 | 00:00:00 | 2008-10-08 | 75,841,200 | 16.21 | 16.84 | 15.60 | 15.71 | 00:00:00 | 2008-10-09 | 64,623,600 | 15.83 | 15.96 | 15.01 | 15.17 | 00:00:00 | 2008-10-10 | 106,530,100 | 13.82 | 14.30 | 13.15 | 13.79 | 00:00:00 | 2008-10-13 | 67,441,400 | 14.75 | 15.11 | 13.95 | 15.11 | 00:00:00 | 2008-10-14 | 56,143,600 | 15.78 | 16.16 | 15.26 | 15.73 | 00:00:00 | 2008-10-15 | 51,679,700 | 15.57 | 15.85 | 14.96 | 15.12 | 00:00:00 | 2008-10-16 | 59,544,800 | 14.43 | 15.22 | 14.30 | 14.58 | 00:00:00 | 2008-10-17 | 52,716,800 | 15.43 | 15.53 | 14.74 | 15.34 | 00:00:00 | 2008-10-20 | 44,934,000 | 15.94 | 15.96 | 15.55 | 15.90 | 00:00:00 | 2008-10-21 | 42,326,000 | 16.10 | 16.14 | 15.41 | 15.63 | 00:00:00 | 2008-10-22 | 76,569,800 | 15.15 | 15.17 | 14.02 | 14.25 | 00:00:00 | 2008-10-23 | 67,367,100 | 14.10 | 14.33 | 13.06 | 14.02 | 00:00:00 | 2008-10-24 | 62,984,600 | 13.22 | 13.69 | 12.76 | 13.49 | 00:00:00 | 2008-10-27 | 47,584,100 | 12.31 | 13.15 | 12.31 | 12.94 | 00:00:00 | 2008-10-28 | 53,958,700 | 13.13 | 13.26 | 12.52 | 12.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|