|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | 2000-06-20 | 21,833,100 | 21.82 | 22.03 | 21.38 | 21.40 | 00:00:00 | | 2000-06-21 | 32,714,100 | 21.03 | 21.09 | 20.36 | 20.40 | 00:00:00 | | 2000-06-22 | 37,177,900 | 20.55 | 21.41 | 20.51 | 21.14 | 00:00:00 | | 2000-06-23 | 31,453,400 | 21.00 | 21.68 | 20.71 | 21.05 | 00:00:00 | | 2000-06-26 | 26,606,800 | 20.85 | 21.38 | 20.52 | 20.55 | 00:00:00 | | 2000-06-27 | 33,517,700 | 20.79 | 21.63 | 20.74 | 21.50 | 00:00:00 | | 2000-06-28 | 28,018,200 | 21.75 | 22.52 | 21.61 | 22.25 | 00:00:00 | | 2000-06-29 | 24,353,100 | 22.39 | 22.60 | 21.45 | 21.50 | 00:00:00 | | 2000-06-30 | 38,996,800 | 21.98 | 23.02 | 21.75 | 22.50 | 00:00:00 | | 2000-07-03 | 25,406,300 | 22.79 | 23.50 | 22.42 | 23.50 | 00:00:00 | | 2000-07-04 | 33,940,700 | 23.60 | 24.55 | 23.45 | 24.34 | 00:00:00 | | 2000-07-05 | 32,484,500 | 24.10 | 24.65 | 23.82 | 24.00 | 00:00:00 | | 2000-07-06 | 24,413,600 | 23.56 | 24.31 | 23.28 | 24.00 | 00:00:00 | | 2000-07-07 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2000-07-10 | 15,482,800 | 24.70 | 24.81 | 24.24 | 24.45 | 00:00:00 | | 2000-07-11 | 20,838,300 | 24.48 | 24.89 | 24.25 | 24.78 | 00:00:00 | | 2000-07-12 | 25,337,000 | 24.88 | 25.63 | 24.83 | 25.06 | 00:00:00 | | 2000-07-13 | 25,393,200 | 25.32 | 25.54 | 24.74 | 25.10 | 00:00:00 | | 2000-07-14 | 38,920,300 | 24.75 | 25.50 | 24.43 | 25.50 | 00:00:00 | | 2000-07-17 | 25,132,800 | 25.40 | 25.95 | 25.28 | 25.49 | 00:00:00 | | 2000-07-18 | 34,732,600 | 25.25 | 25.35 | 24.30 | 24.31 | 00:00:00 | | 2000-07-19 | 50,225,800 | 24.73 | 24.89 | 24.00 | 24.60 | 00:00:00 | | 2000-07-20 | 26,847,600 | 24.55 | 25.17 | 24.35 | 24.90 | 00:00:00 | | 2000-07-21 | 40,438,400 | 24.77 | 25.10 | 24.50 | 24.51 | 00:00:00 | | 2000-07-24 | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 00:00:00 | | 2000-07-25 | 34,524,800 | 24.00 | 24.26 | 23.51 | 23.55 | 00:00:00 | | 2000-07-26 | 25,584,600 | 23.56 | 24.21 | 23.55 | 23.74 | 00:00:00 | | 2000-07-27 | 0 | 23.74 | 23.74 | 23.74 | 23.74 | 00:00:00 | | 2000-07-28 | 27,036,700 | 23.95 | 23.97 | 22.98 | 23.10 | 00:00:00 | | 2000-07-31 | 36,371,600 | 23.24 | 23.37 | 22.18 | 22.70 | 00:00:00 | | 2000-08-01 | 30,651,700 | 23.00 | 23.07 | 22.55 | 22.83 | 00:00:00 | | 2000-08-02 | 33,253,900 | 22.90 | 23.15 | 22.67 | 22.90 | 00:00:00 | | 2000-08-03 | 24,986,800 | 22.85 | 22.90 | 21.98 | 22.00 | 00:00:00 | | 2000-08-04 | 23,291,100 | 22.37 | 22.87 | 22.26 | 22.69 | 00:00:00 | | 2000-08-07 | 11,456,600 | 22.78 | 22.92 | 22.65 | 22.65 | 00:00:00 | | 2000-08-08 | 19,507,400 | 22.82 | 23.53 | 22.53 | 23.40 | 00:00:00 | | 2000-08-09 | 37,915,500 | 23.40 | 24.54 | 23.40 | 23.99 | 00:00:00 | | 2000-08-10 | 35,158,700 | 24.30 | 25.22 | 24.23 | 24.98 | 00:00:00 | | 2000-08-11 | 22,297,800 | 24.75 | 24.84 | 24.21 | 24.53 | 00:00:00 | | 2000-08-14 | 17,590,200 | 24.77 | 25.28 | 24.66 | 25.02 | 00:00:00 | | 2000-08-15 | 13,581,400 | 25.15 | 25.29 | 24.75 | 24.75 | 00:00:00 | | 2000-08-16 | 23,743,800 | 24.72 | 25.34 | 24.70 | 25.24 | 00:00:00 | | 2000-08-17 | 32,921,700 | 25.25 | 25.33 | 23.70 | 23.90 | 00:00:00 | | 2000-08-18 | 53,742,800 | 23.55 | 23.69 | 22.53 | 22.63 | 00:00:00 | | 2000-08-21 | 30,920,600 | 22.60 | 23.18 | 22.10 | 22.79 | 00:00:00 | | 2000-08-22 | 40,526,000 | 22.91 | 23.09 | 21.72 | 21.72 | 00:00:00 | | 2000-08-23 | 45,014,300 | 21.80 | 21.80 | 20.65 | 20.88 | 00:00:00 | | 2000-08-24 | 46,934,900 | 21.04 | 21.27 | 20.72 | 20.95 | 00:00:00 | | 2000-08-25 | 40,069,100 | 21.20 | 21.95 | 21.04 | 21.40 | 00:00:00 | | 2000-08-28 | 17,283,300 | 21.80 | 22.04 | 21.60 | 21.94 | 00:00:00 | | 2000-08-29 | 18,695,300 | 22.04 | 22.05 | 21.60 | 21.78 | 00:00:00 | | 2000-08-30 | 23,336,300 | 21.75 | 21.79 | 21.40 | 21.63 | 00:00:00 | | 2000-08-31 | 26,593,500 | 21.73 | 21.80 | 21.04 | 21.60 | 00:00:00 | | 2000-09-01 | 42,498,900 | 21.97 | 23.50 | 21.75 | 23.21 | 00:00:00 | | 2000-09-04 | 26,757,200 | 23.70 | 24.45 | 23.50 | 24.39 | 00:00:00 | | 2000-09-05 | 31,882,200 | 24.16 | 24.58 | 23.59 | 23.75 | 00:00:00 | | 2000-09-06 | 15,030,700 | 23.70 | 23.99 | 23.55 | 23.78 | 00:00:00 | | 2000-09-07 | 22,853,800 | 23.62 | 23.90 | 23.28 | 23.90 | 00:00:00 | | 2000-09-08 | 15,687,500 | 23.85 | 24.04 | 23.27 | 23.33 | 00:00:00 | | 2000-09-11 | 19,133,300 | 23.21 | 23.74 | 23.05 | 23.70 | 00:00:00 | | 2000-09-12 | 19,031,600 | 23.55 | 24.12 | 23.48 | 24.00 | 00:00:00 | | 2000-09-13 | 23,886,400 | 23.92 | 24.28 | 23.41 | 23.54 | 00:00:00 | | 2000-09-14 | 22,937,300 | 23.85 | 24.44 | 23.71 | 24.44 | 00:00:00 | | 2000-09-15 | 33,884,600 | 24.43 | 24.60 | 24.08 | 24.55 | 00:00:00 | | 2000-09-18 | 23,826,400 | 24.00 | 24.14 | 23.70 | 23.70 | 00:00:00 | | 2000-09-19 | 26,169,200 | 23.59 | 23.76 | 23.00 | 23.35 | 00:00:00 | | 2000-09-20 | 24,476,700 | 23.64 | 23.80 | 22.62 | 22.65 | 00:00:00 | | 2000-09-21 | 32,176,800 | 22.80 | 23.04 | 21.97 | 22.40 | 00:00:00 | | 2000-09-22 | 8,683,800 | 21.96 | 23.14 | 21.75 | 23.10 | 00:00:00 | | 2000-09-25 | 25,723,600 | 23.49 | 23.91 | 23.35 | 23.80 | 00:00:00 | | 2000-09-26 | 25,374,700 | 23.40 | 23.69 | 22.85 | 22.85 | 00:00:00 | | 2000-09-27 | 20,093,100 | 22.84 | 23.20 | 22.48 | 22.65 | 00:00:00 | | 2000-09-28 | 22,867,600 | 22.85 | 23.00 | 22.31 | 22.44 | 00:00:00 | | 2000-09-29 | 16,208,700 | 22.79 | 22.93 | 22.45 | 22.45 | 00:00:00 | | 2000-10-02 | 16,807,900 | 22.60 | 23.36 | 22.33 | 23.36 | 00:00:00 | | 2000-10-03 | 20,030,400 | 23.20 | 23.96 | 23.14 | 23.80 | 00:00:00 | | 2000-10-04 | 18,918,000 | 23.66 | 23.72 | 23.21 | 23.44 | 00:00:00 | | 2000-10-05 | 19,883,100 | 23.70 | 23.87 | 23.62 | 23.70 | 00:00:00 | | 2000-10-06 | 16,485,700 | 23.74 | 23.81 | 23.07 | 23.26 | 00:00:00 | | 2000-10-09 | 20,057,100 | 23.01 | 23.10 | 22.42 | 22.55 | 00:00:00 | | 2000-10-10 | 14,142,500 | 22.80 | 22.90 | 22.60 | 22.65 | 00:00:00 | | 2000-10-11 | 32,676,300 | 22.55 | 22.60 | 21.83 | 21.95 | 00:00:00 | | 2000-10-12 | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 00:00:00 | | 2000-10-13 | 35,912,100 | 21.27 | 21.56 | 21.16 | 21.33 | 00:00:00 | | 2000-10-16 | 28,357,800 | 22.00 | 22.00 | 21.34 | 21.40 | 00:00:00 | | 2000-10-17 | 27,926,800 | 21.32 | 21.50 | 20.80 | 20.80 | 00:00:00 | | 2000-10-18 | 42,679,300 | 20.75 | 20.98 | 19.25 | 20.05 | 00:00:00 | | 2000-10-19 | 33,190,300 | 20.50 | 21.48 | 20.17 | 21.25 | 00:00:00 | | 2000-10-20 | 35,138,200 | 21.79 | 22.04 | 21.40 | 21.45 | 00:00:00 | | 2000-10-23 | 23,937,000 | 21.69 | 22.07 | 21.50 | 21.50 | 00:00:00 | | 2000-10-24 | 39,050,500 | 21.60 | 22.82 | 21.58 | 22.69 | 00:00:00 | | 2000-10-25 | 32,136,600 | 22.55 | 23.11 | 22.32 | 22.55 | 00:00:00 | | 2000-10-26 | 29,581,600 | 22.30 | 23.06 | 22.15 | 22.79 | 00:00:00 | | 2000-10-27 | 27,838,700 | 23.08 | 23.49 | 22.86 | 23.22 | 00:00:00 | | 2000-10-30 | 15,901,800 | 23.10 | 23.33 | 22.45 | 22.45 | 00:00:00 | | 2000-10-31 | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2000-11-01 | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2000-11-02 | 25,942,900 | 22.31 | 23.05 | 22.31 | 22.65 | 00:00:00 | | 2000-11-03 | 20,796,800 | 22.86 | 22.95 | 22.41 | 22.55 | 00:00:00 | | 2000-11-06 | 17,283,000 | 22.75 | 22.97 | 22.59 | 22.74 | 00:00:00 | | 2000-11-07 | 13,281,000 | 22.74 | 22.82 | 22.50 | 22.57 | 00:00:00 | | 2000-11-08 | 14,442,900 | 22.69 | 22.98 | 22.55 | 22.70 | 00:00:00 | | 2000-11-09 | 25,018,900 | 22.50 | 22.60 | 21.39 | 21.55 | 00:00:00 | | 2000-11-10 | 31,386,600 | 21.64 | 21.69 | 20.55 | 20.70 | 00:00:00 | | 2000-11-13 | 24,696,200 | 20.55 | 21.11 | 20.00 | 20.40 | 00:00:00 | | 2000-11-14 | 31,999,700 | 20.80 | 22.00 | 20.72 | 21.93 | 00:00:00 | | 2000-11-15 | 31,151,500 | 22.05 | 22.33 | 21.36 | 21.77 | 00:00:00 | | 2000-11-16 | 24,673,600 | 21.70 | 21.74 | 20.87 | 21.10 | 00:00:00 | | 2000-11-17 | 26,867,300 | 20.90 | 20.98 | 20.40 | 20.50 | 00:00:00 | | 2000-11-20 | 22,114,700 | 20.72 | 20.85 | 19.80 | 20.00 | 00:00:00 | | 2000-11-21 | 47,007,100 | 19.93 | 19.93 | 19.05 | 19.40 | 00:00:00 | | 2000-11-22 | 43,373,800 | 19.45 | 19.50 | 18.41 | 18.50 | 00:00:00 | | 2000-11-23 | 28,828,100 | 18.55 | 18.68 | 18.06 | 18.40 | 00:00:00 | | 2000-11-24 | 33,277,900 | 18.70 | 19.58 | 18.49 | 19.57 | 00:00:00 | | 2000-11-27 | 22,941,700 | 19.80 | 19.97 | 19.10 | 19.10 | 00:00:00 | | 2000-11-28 | 31,729,400 | 19.11 | 19.14 | 18.12 | 18.20 | 00:00:00 | | 2000-11-29 | 32,399,500 | 18.13 | 18.99 | 17.79 | 18.61 | 00:00:00 | | 2000-11-30 | 30,360,300 | 18.69 | 18.69 | 17.90 | 18.11 | 00:00:00 | | 2000-12-01 | 27,203,300 | 18.30 | 18.72 | 18.16 | 18.58 | 00:00:00 | | 2000-12-04 | 17,813,900 | 18.58 | 18.59 | 17.76 | 18.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
