|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 17,813,900 | 18.58 | 18.59 | 17.76 | 18.02 | 00:00:00 | | 2000-12-05 | 24,315,400 | 18.30 | 19.40 | 18.25 | 19.30 | 00:00:00 | | 2000-12-06 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2000-12-07 | 38,224,000 | 19.20 | 19.50 | 18.77 | 19.06 | 00:00:00 | | 2000-12-08 | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 00:00:00 | | 2000-12-11 | 38,948,800 | 19.55 | 20.20 | 19.51 | 20.15 | 00:00:00 | | 2000-12-12 | 32,580,100 | 20.14 | 20.68 | 20.00 | 20.55 | 00:00:00 | | 2000-12-13 | 32,355,100 | 20.67 | 20.73 | 20.05 | 20.26 | 00:00:00 | | 2000-12-14 | 26,750,100 | 20.26 | 20.10 | 19.61 | 19.61 | 00:00:00 | | 2000-12-15 | 83,502,400 | 19.35 | 19.42 | 18.40 | 18.40 | 00:00:00 | | 2000-12-18 | 39,930,300 | 18.40 | 18.96 | 18.05 | 18.10 | 00:00:00 | | 2000-12-19 | 54,487,500 | 18.10 | 18.82 | 18.10 | 18.70 | 00:00:00 | | 2000-12-20 | 36,185,900 | 18.15 | 18.79 | 17.53 | 17.60 | 00:00:00 | | 2000-12-21 | 33,614,900 | 17.50 | 18.04 | 17.01 | 17.50 | 00:00:00 | | 2000-12-22 | 30,711,000 | 17.61 | 17.85 | 17.41 | 17.72 | 00:00:00 | | 2000-12-25 | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 00:00:00 | | 2000-12-26 | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 00:00:00 | | 2000-12-27 | 16,689,700 | 17.69 | 17.98 | 17.54 | 17.70 | 00:00:00 | | 2000-12-28 | 17,328,800 | 17.85 | 18.00 | 17.30 | 17.53 | 00:00:00 | | 2000-12-29 | 41,235,100 | 17.53 | 17.75 | 17.42 | 17.60 | 00:00:00 | | 2001-01-01 | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 00:00:00 | | 2001-01-02 | 18,837,400 | 17.77 | 17.91 | 17.25 | 17.44 | 00:00:00 | | 2001-01-03 | 23,974,700 | 17.29 | 17.75 | 17.25 | 17.75 | 00:00:00 | | 2001-01-04 | 42,886,400 | 19.70 | 19.70 | 18.80 | 19.22 | 00:00:00 | | 2001-01-05 | 42,314,600 | 18.80 | 19.48 | 18.78 | 19.15 | 00:00:00 | | 2001-01-08 | 20,682,600 | 18.98 | 18.98 | 18.64 | 18.78 | 00:00:00 | | 2001-01-09 | 29,191,400 | 19.01 | 19.20 | 18.43 | 18.71 | 00:00:00 | | 2001-01-10 | 26,575,800 | 18.90 | 18.93 | 18.50 | 18.67 | 00:00:00 | | 2001-01-11 | 25,486,800 | 18.62 | 19.15 | 18.54 | 19.15 | 00:00:00 | | 2001-01-12 | 95,499,800 | 19.39 | 20.22 | 19.35 | 20.19 | 00:00:00 | | 2001-01-15 | 54,220,500 | 20.17 | 20.50 | 20.05 | 20.20 | 00:00:00 | | 2001-01-16 | 33,500,100 | 20.11 | 20.20 | 19.52 | 19.52 | 00:00:00 | | 2001-01-17 | 79,966,900 | 19.64 | 20.88 | 19.64 | 20.88 | 00:00:00 | | 2001-01-18 | 31,975,800 | 20.70 | 20.91 | 20.40 | 20.77 | 00:00:00 | | 2001-01-19 | 42,555,900 | 21.10 | 21.75 | 20.78 | 20.83 | 00:00:00 | | 2001-01-22 | 25,256,300 | 20.77 | 21.19 | 20.55 | 20.98 | 00:00:00 | | 2001-01-23 | 25,368,800 | 20.68 | 21.18 | 20.46 | 21.07 | 00:00:00 | | 2001-01-24 | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 00:00:00 | | 2001-01-25 | 25,565,100 | 20.96 | 21.14 | 20.70 | 20.89 | 00:00:00 | | 2001-01-26 | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 00:00:00 | | 2001-01-29 | 15,379,200 | 20.87 | 20.93 | 20.48 | 20.74 | 00:00:00 | | 2001-01-30 | 19,150,600 | 20.88 | 20.92 | 20.48 | 20.48 | 00:00:00 | | 2001-01-31 | 24,903,900 | 20.60 | 20.70 | 20.26 | 20.57 | 00:00:00 | | 2001-02-01 | 28,046,200 | 20.39 | 20.61 | 20.32 | 20.45 | 00:00:00 | | 2001-02-02 | 20,148,800 | 20.44 | 20.53 | 19.80 | 19.80 | 00:00:00 | | 2001-02-05 | 20,331,200 | 19.64 | 19.78 | 19.36 | 19.72 | 00:00:00 | | 2001-02-06 | 21,860,300 | 19.87 | 19.88 | 19.52 | 19.85 | 00:00:00 | | 2001-02-07 | 18,967,800 | 19.67 | 19.69 | 19.22 | 19.40 | 00:00:00 | | 2001-02-08 | 13,099,000 | 19.48 | 19.80 | 19.24 | 19.67 | 00:00:00 | | 2001-02-09 | 21,263,900 | 19.50 | 19.60 | 18.99 | 19.19 | 00:00:00 | | 2001-02-12 | 18,226,800 | 19.08 | 19.55 | 19.03 | 19.40 | 00:00:00 | | 2001-02-13 | 17,183,200 | 19.57 | 19.57 | 18.91 | 19.05 | 00:00:00 | | 2001-02-14 | 53,214,400 | 18.83 | 18.84 | 17.80 | 17.91 | 00:00:00 | | 2001-02-15 | 33,199,700 | 18.18 | 18.46 | 17.92 | 18.30 | 00:00:00 | | 2001-02-16 | 29,417,900 | 18.30 | 18.58 | 17.97 | 18.42 | 00:00:00 | | 2001-02-19 | 21,572,400 | 18.34 | 18.89 | 18.33 | 18.62 | 00:00:00 | | 2001-02-20 | 23,348,200 | 18.62 | 18.92 | 18.23 | 18.23 | 00:00:00 | | 2001-02-21 | 32,839,700 | 18.15 | 18.25 | 17.46 | 17.86 | 00:00:00 | | 2001-02-22 | 35,431,200 | 17.58 | 18.14 | 17.30 | 17.50 | 00:00:00 | | 2001-02-23 | 50,661,700 | 17.70 | 18.05 | 17.13 | 17.32 | 00:00:00 | | 2001-02-26 | 27,522,500 | 17.32 | 18.18 | 17.61 | 17.96 | 00:00:00 | | 2001-02-27 | 37,765,700 | 18.19 | 18.60 | 17.94 | 18.45 | 00:00:00 | | 2001-02-28 | 35,069,500 | 18.14 | 18.93 | 18.14 | 18.55 | 00:00:00 | | 2001-03-01 | 25,723,500 | 18.28 | 18.75 | 18.10 | 18.75 | 00:00:00 | | 2001-03-02 | 27,846,400 | 18.81 | 19.13 | 18.75 | 19.08 | 00:00:00 | | 2001-03-05 | 22,297,800 | 19.20 | 19.54 | 19.16 | 19.45 | 00:00:00 | | 2001-03-06 | 32,672,200 | 19.44 | 19.77 | 19.29 | 19.68 | 00:00:00 | | 2001-03-07 | 30,289,900 | 19.50 | 19.82 | 19.30 | 19.60 | 00:00:00 | | 2001-03-08 | 30,448,700 | 19.80 | 19.80 | 18.89 | 19.00 | 00:00:00 | | 2001-03-09 | 26,715,500 | 18.85 | 18.90 | 18.41 | 18.62 | 00:00:00 | | 2001-03-12 | 20,339,000 | 18.46 | 18.46 | 17.98 | 18.10 | 00:00:00 | | 2001-03-13 | 35,151,200 | 17.85 | 18.54 | 17.80 | 18.33 | 00:00:00 | | 2001-03-14 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 00:00:00 | | 2001-03-15 | 25,820,700 | 18.30 | 18.60 | 18.06 | 18.37 | 00:00:00 | | 2001-03-16 | 44,608,300 | 18.25 | 18.31 | 17.84 | 18.10 | 00:00:00 | | 2001-03-19 | 22,391,200 | 18.19 | 18.32 | 18.00 | 18.00 | 00:00:00 | | 2001-03-20 | 45,867,500 | 18.20 | 18.48 | 17.63 | 17.75 | 00:00:00 | | 2001-03-21 | 52,621,600 | 17.55 | 17.60 | 16.78 | 16.82 | 00:00:00 | | 2001-03-22 | 48,838,500 | 16.90 | 16.93 | 15.95 | 15.95 | 00:00:00 | | 2001-03-23 | 31,325,600 | 16.42 | 16.76 | 16.33 | 16.60 | 00:00:00 | | 2001-03-26 | 26,811,300 | 17.10 | 17.50 | 16.82 | 17.50 | 00:00:00 | | 2001-03-27 | 36,315,800 | 17.38 | 18.10 | 17.20 | 18.10 | 00:00:00 | | 2001-03-28 | 36,263,800 | 18.12 | 18.13 | 17.72 | 17.82 | 00:00:00 | | 2001-03-29 | 25,243,000 | 17.51 | 18.02 | 17.23 | 18.02 | 00:00:00 | | 2001-03-30 | 36,703,500 | 17.92 | 18.40 | 17.80 | 18.20 | 00:00:00 | | 2001-04-02 | 31,694,700 | 18.20 | 18.34 | 17.67 | 18.21 | 00:00:00 | | 2001-04-03 | 34,830,200 | 17.83 | 17.99 | 17.53 | 17.55 | 00:00:00 | | 2001-04-04 | 56,160,200 | 17.37 | 17.90 | 16.96 | 17.85 | 00:00:00 | | 2001-04-05 | 42,336,600 | 17.86 | 18.60 | 17.82 | 18.40 | 00:00:00 | | 2001-04-06 | 25,691,500 | 18.65 | 18.77 | 18.03 | 18.40 | 00:00:00 | | 2001-04-09 | 22,071,100 | 18.20 | 18.84 | 18.15 | 18.65 | 00:00:00 | | 2001-04-10 | 34,853,500 | 18.68 | 19.47 | 18.66 | 19.45 | 00:00:00 | | 2001-04-11 | 33,385,000 | 19.45 | 19.79 | 19.27 | 19.51 | 00:00:00 | | 2001-04-12 | 14,526,000 | 19.47 | 19.65 | 19.34 | 19.47 | 00:00:00 | | 2001-04-13 | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 00:00:00 | | 2001-04-16 | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 00:00:00 | | 2001-04-17 | 35,046,400 | 19.13 | 19.19 | 18.64 | 19.00 | 00:00:00 | | 2001-04-18 | 29,787,900 | 19.33 | 19.97 | 19.33 | 19.85 | 00:00:00 | | 2001-04-19 | 37,843,100 | 20.00 | 20.22 | 19.67 | 20.10 | 00:00:00 | | 2001-04-20 | 32,886,100 | 19.99 | 20.20 | 19.40 | 19.45 | 00:00:00 | | 2001-04-23 | 44,621,100 | 19.45 | 19.25 | 18.16 | 18.25 | 00:00:00 | | 2001-04-24 | 37,182,300 | 18.28 | 18.75 | 18.21 | 18.46 | 00:00:00 | | 2001-04-25 | 26,857,500 | 18.35 | 18.43 | 17.95 | 18.20 | 00:00:00 | | 2001-04-26 | 32,114,400 | 18.42 | 18.59 | 18.12 | 18.49 | 00:00:00 | | 2001-04-27 | 34,986,400 | 18.40 | 19.06 | 18.34 | 18.80 | 00:00:00 | | 2001-04-30 | 25,102,600 | 18.90 | 19.10 | 18.87 | 19.08 | 00:00:00 | | 2001-05-01 | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 00:00:00 | | 2001-05-02 | 20,002,700 | 19.25 | 19.40 | 19.01 | 19.07 | 00:00:00 | | 2001-05-03 | 29,927,300 | 19.05 | 19.19 | 18.35 | 18.44 | 00:00:00 | | 2001-05-04 | 27,098,200 | 18.51 | 18.73 | 18.23 | 18.69 | 00:00:00 | | 2001-05-07 | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 00:00:00 | | 2001-05-08 | 24,101,200 | 18.62 | 19.07 | 18.56 | 19.01 | 00:00:00 | | 2001-05-09 | 25,654,000 | 18.83 | 18.95 | 18.51 | 18.78 | 00:00:00 | | 2001-05-10 | 25,594,100 | 18.75 | 19.20 | 18.67 | 18.98 | 00:00:00 | | 2001-05-11 | 25,644,200 | 18.91 | 19.08 | 18.56 | 18.60 | 00:00:00 | | 2001-05-14 | 28,598,400 | 18.62 | 18.73 | 18.20 | 18.24 | 00:00:00 | | 2001-05-15 | 21,062,200 | 18.38 | 18.67 | 18.18 | 18.65 | 00:00:00 | | 2001-05-16 | 44,709,900 | 18.55 | 18.74 | 17.98 | 18.20 | 00:00:00 | | 2001-05-17 | 36,058,100 | 18.55 | 18.64 | 18.14 | 18.15 | 00:00:00 | | 2001-05-18 | 29,576,000 | 18.15 | 18.34 | 18.05 | 18.15 | 00:00:00 | | 2001-05-21 | 21,783,000 | 18.30 | 18.34 | 17.95 | 18.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
