|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-17 | 21,003,200 | 10.94 | 11.10 | 10.90 | 11.09 | 00:00:00 | | 2014-04-07 | 19,068,800 | 11.60 | 11.76 | 11.57 | 11.72 | 00:00:00 | | 2014-04-08 | 21,937,700 | 11.77 | 11.78 | 11.56 | 11.66 | 00:00:00 | | 2014-04-09 | 23,061,700 | 11.63 | 11.89 | 11.61 | 11.77 | 00:00:00 | | 2014-04-17 | 46,610,000 | 11.78 | 11.81 | 11.63 | 11.80 | 00:00:00 | | 2014-04-18 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2014-04-21 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2014-05-07 | 166,531,800 | 11.90 | 12.01 | 11.85 | 11.92 | 00:00:00 | | 2014-05-08 | 116,034,300 | 11.99 | 12.05 | 11.85 | 12.04 | 00:00:00 | | 2014-05-12 | 64,139,900 | 11.70 | 11.87 | 11.65 | 11.86 | 00:00:00 | | 2014-05-22 | 29,939,000 | 12.06 | 12.12 | 11.98 | 12.10 | 00:00:00 | | 2014-05-23 | 37,926,000 | 12.11 | 12.16 | 12.01 | 12.12 | 00:00:00 | | 2014-05-26 | 35,805,400 | 12.14 | 12.23 | 12.11 | 12.21 | 00:00:00 | | 2014-05-27 | 15,186,000 | 12.24 | 12.31 | 12.21 | 12.23 | 00:00:00 | | 2014-05-28 | 23,720,000 | 12.23 | 12.26 | 12.15 | 12.26 | 00:00:00 | | 2014-05-29 | 46,182,600 | 12.26 | 12.30 | 12.16 | 12.28 | 00:00:00 | | 2014-05-30 | 29,556,000 | 12.23 | 12.31 | 12.21 | 12.31 | 00:00:00 | | 2014-06-10 | 33,640,900 | 12.47 | 12.51 | 12.41 | 12.50 | 00:00:00 | | 2014-06-11 | 16,691,400 | 12.49 | 12.52 | 12.37 | 12.39 | 00:00:00 | | 2014-06-16 | 23,440,500 | 12.48 | 12.53 | 12.44 | 12.48 | 00:00:00 | | 2014-06-19 | 34,979,700 | 12.80 | 12.90 | 12.72 | 12.81 | 00:00:00 | | 2014-06-20 | 90,735,500 | 12.77 | 12.86 | 12.69 | 12.85 | 00:00:00 | | 2014-06-24 | 22,006,200 | 12.81 | 12.84 | 12.70 | 12.76 | 00:00:00 | | 2014-06-25 | 38,779,200 | 12.75 | 12.76 | 12.49 | 12.59 | 00:00:00 | | 2014-06-26 | 16,056,000 | 12.61 | 12.69 | 12.49 | 12.61 | 00:00:00 | | 2014-06-27 | 16,612,200 | 12.66 | 12.73 | 12.50 | 12.57 | 00:00:00 | | 2014-06-30 | 22,475,300 | 12.58 | 12.62 | 12.41 | 12.52 | 00:00:00 | | 2014-07-01 | 26,920,300 | 12.60 | 12.68 | 12.60 | 12.67 | 00:00:00 | | 2014-07-02 | 32,448,900 | 12.68 | 12.70 | 12.44 | 12.56 | 00:00:00 | | 2014-07-07 | 16,700,000 | 12.61 | 12.65 | 12.47 | 12.50 | 00:00:00 | | 2014-07-10 | 28,045,900 | 12.47 | 12.47 | 12.11 | 12.19 | 00:00:00 | | 2014-07-11 | 15,734,700 | 12.15 | 12.27 | 12.09 | 12.12 | 00:00:00 | | 2014-07-17 | 14,030,700 | 12.20 | 12.23 | 12.04 | 12.10 | 00:00:00 | | 2014-07-18 | 21,604,500 | 12.01 | 12.10 | 11.95 | 12.10 | 00:00:00 | | 2014-07-22 | 11,930,200 | 12.05 | 12.20 | 12.00 | 12.18 | 00:00:00 | | 2014-07-23 | 10,194,800 | 12.15 | 12.23 | 12.11 | 12.15 | 00:00:00 | | 2014-07-29 | 10,113,400 | 12.28 | 12.38 | 12.25 | 12.32 | 00:00:00 | | 2014-07-30 | 18,615,800 | 12.34 | 12.44 | 12.30 | 12.35 | 00:00:00 | | 2014-08-07 | 26,324,100 | 11.78 | 11.78 | 11.57 | 11.63 | 00:00:00 | | 2014-08-08 | 13,806,400 | 11.55 | 11.68 | 11.50 | 11.59 | 00:00:00 | | 2014-08-14 | 9,544,200 | 11.74 | 11.78 | 11.64 | 11.76 | 00:00:00 | | 2014-08-15 | 19,341,800 | 11.78 | 11.93 | 11.67 | 11.72 | 00:00:00 | | 2014-08-26 | 9,908,400 | 11.98 | 12.13 | 11.94 | 12.13 | 00:00:00 | | 2014-08-27 | 10,177,200 | 12.10 | 12.20 | 12.10 | 12.14 | 00:00:00 | | 2014-09-01 | 6,379,200 | 12.10 | 12.14 | 12.01 | 12.06 | 00:00:00 | | 2014-09-02 | 18,733,800 | 12.10 | 12.12 | 11.95 | 12.02 | 00:00:00 | | 2014-09-03 | 14,210,700 | 12.07 | 12.18 | 12.00 | 12.12 | 00:00:00 | | 2014-09-08 | 9,245,900 | 12.40 | 12.43 | 12.30 | 12.37 | 00:00:00 | | 2014-09-30 | 44,489,700 | 12.19 | 12.30 | 12.11 | 12.26 | 00:00:00 | | 2014-10-01 | 41,566,300 | 12.23 | 12.31 | 12.16 | 12.20 | 00:00:00 | | 2014-10-02 | 29,694,400 | 12.21 | 12.25 | 11.88 | 11.88 | 00:00:00 | | 2014-10-03 | 16,132,100 | 12.00 | 12.05 | 11.90 | 12.00 | 00:00:00 | | 2014-10-07 | 18,587,900 | 12.09 | 12.09 | 11.92 | 11.94 | 00:00:00 | | 2014-10-08 | 39,634,300 | 11.90 | 12.09 | 11.90 | 11.92 | 00:00:00 | | 2014-10-23 | 18,813,800 | 11.34 | 11.52 | 11.26 | 11.49 | 00:00:00 | | 2014-10-24 | 21,237,600 | 11.47 | 11.52 | 11.39 | 11.44 | 00:00:00 | | 2014-10-30 | 21,658,300 | 11.75 | 11.77 | 11.36 | 11.69 | 00:00:00 | | 2014-10-31 | 29,264,400 | 11.90 | 12.02 | 11.77 | 11.99 | 00:00:00 | | 2014-11-13 | 20,476,600 | 12.25 | 12.35 | 12.14 | 12.20 | 00:00:00 | | 2014-11-14 | 24,057,400 | 12.24 | 12.34 | 12.15 | 12.28 | 00:00:00 | | 2014-12-08 | 22,862,200 | 13.31 | 13.43 | 13.24 | 13.24 | 00:00:00 | | 2014-12-18 | 43,229,300 | 12.12 | 12.27 | 12.07 | 12.26 | 00:00:00 | | 2014-12-19 | 57,343,000 | 12.31 | 12.39 | 11.97 | 12.06 | 00:00:00 | | 2014-12-22 | 60,191,400 | 12.11 | 12.20 | 12.03 | 12.11 | 00:00:00 | | 2014-12-29 | 26,668,700 | 12.00 | 12.10 | 11.84 | 12.07 | 00:00:00 | | 2015-01-01 | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 00:00:00 | | 2015-01-02 | 23,732,900 | 12.00 | 12.04 | 11.77 | 11.89 | 00:00:00 | | 2015-01-05 | 30,651,600 | 11.77 | 11.90 | 11.43 | 11.48 | 00:00:00 | | 2015-01-06 | 29,504,200 | 11.55 | 11.55 | 11.34 | 11.37 | 00:00:00 | | 2015-01-07 | 22,077,100 | 11.43 | 11.54 | 11.31 | 11.38 | 00:00:00 | | 2015-01-15 | 26,470,800 | 11.71 | 11.86 | 11.36 | 11.79 | 00:00:00 | | 2015-01-16 | 21,486,700 | 11.79 | 11.99 | 11.73 | 11.94 | 00:00:00 | | 2015-01-22 | 38,998,000 | 12.55 | 12.80 | 12.52 | 12.76 | 00:00:00 | | 2015-01-23 | 48,648,200 | 13.02 | 13.24 | 13.02 | 13.19 | 00:00:00 | | 2015-01-26 | 29,765,900 | 13.07 | 13.38 | 13.06 | 13.37 | 00:00:00 | | 2015-01-27 | 24,798,600 | 13.30 | 13.35 | 13.19 | 13.31 | 00:00:00 | | 2015-01-28 | 32,467,300 | 13.38 | 13.41 | 13.14 | 13.25 | 00:00:00 | | 2015-02-05 | 15,816,000 | 13.05 | 13.13 | 13.01 | 13.12 | 00:00:00 | | 2015-02-06 | 13,087,300 | 13.16 | 13.23 | 13.10 | 13.18 | 00:00:00 | | 2015-02-09 | 20,169,400 | 13.02 | 13.04 | 12.84 | 13.00 | 00:00:00 | | 2015-02-12 | 15,819,200 | 12.92 | 13.23 | 12.91 | 13.09 | 00:00:00 | | 2015-02-13 | 19,029,500 | 13.15 | 13.31 | 13.12 | 13.18 | 00:00:00 | | 2015-02-16 | 10,602,200 | 13.18 | 13.23 | 13.12 | 13.15 | 00:00:00 | | 2015-03-02 | 22,355,900 | 13.95 | 13.99 | 13.89 | 13.93 | 00:00:00 | | 2015-03-16 | 21,418,300 | 13.30 | 13.36 | 13.26 | 13.26 | 00:00:00 | | 2015-03-17 | 22,897,300 | 13.27 | 13.36 | 13.15 | 13.27 | 00:00:00 | | 2015-03-18 | 24,161,400 | 13.26 | 13.29 | 13.15 | 13.20 | 00:00:00 | | 2015-03-19 | 39,127,600 | 13.23 | 13.28 | 13.03 | 13.06 | 00:00:00 | | 2015-03-20 | 89,331,000 | 13.03 | 13.47 | 12.96 | 13.45 | 00:00:00 | | 2015-03-23 | 50,753,500 | 13.48 | 13.60 | 13.38 | 13.54 | 00:00:00 | | 2015-03-24 | 20,789,800 | 13.52 | 13.68 | 13.42 | 13.64 | 00:00:00 | | 2015-03-25 | 30,328,500 | 13.66 | 13.69 | 13.47 | 13.52 | 00:00:00 | | 2015-04-06 | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 00:00:00 | | 2015-04-09 | 43,965,800 | 12.90 | 13.17 | 12.85 | 13.12 | 00:00:00 | | 2015-04-10 | 59,964,900 | 13.04 | 13.23 | 12.99 | 13.19 | 00:00:00 | | 2015-04-13 | 32,146,400 | 13.24 | 13.53 | 13.22 | 13.47 | 00:00:00 | | 2015-04-14 | 40,094,500 | 13.44 | 13.62 | 13.40 | 13.52 | 00:00:00 | | 2015-04-15 | 33,680,900 | 13.55 | 13.72 | 13.53 | 13.72 | 00:00:00 | | 2015-04-20 | 21,653,400 | 13.56 | 13.59 | 13.43 | 13.56 | 00:00:00 | | 2015-04-21 | 22,166,500 | 13.67 | 13.74 | 13.60 | 13.63 | 00:00:00 | | 2015-04-22 | 24,650,500 | 13.71 | 13.73 | 13.48 | 13.62 | 00:00:00 | | 2015-04-27 | 33,071,500 | 13.70 | 13.80 | 13.53 | 13.70 | 00:00:00 | | 2015-04-28 | 46,418,900 | 13.75 | 13.76 | 13.55 | 13.66 | 00:00:00 | | 2015-04-29 | 58,364,000 | 13.74 | 13.89 | 13.54 | 13.56 | 00:00:00 | | 2015-04-30 | 114,188,300 | 13.59 | 13.73 | 13.48 | 13.64 | 00:00:00 | | 2015-05-01 | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 00:00:00 | | 2015-05-04 | 122,536,400 | 13.60 | 13.83 | 13.47 | 13.77 | 00:00:00 | | 2015-05-05 | 255,752,100 | 13.76 | 13.84 | 13.46 | 13.52 | 00:00:00 | | 2015-05-06 | 105,548,000 | 13.48 | 13.67 | 13.39 | 13.52 | 00:00:00 | | 2015-05-07 | 33,080,900 | 13.45 | 13.52 | 13.23 | 13.47 | 00:00:00 | | 2015-05-08 | 48,793,100 | 13.51 | 13.78 | 13.42 | 13.78 | 00:00:00 | | 2015-05-11 | 25,738,300 | 13.81 | 13.96 | 13.77 | 13.86 | 00:00:00 | | 2015-05-12 | 127,886,800 | 13.44 | 13.48 | 13.23 | 13.31 | 00:00:00 | | 2015-05-13 | 90,652,900 | 13.34 | 13.41 | 13.23 | 13.30 | 00:00:00 | | 2015-05-14 | 69,659,500 | 13.18 | 13.24 | 12.97 | 13.17 | 00:00:00 | | 2015-05-15 | 70,445,800 | 13.20 | 13.21 | 12.95 | 13.00 | 00:00:00 | | 2015-05-19 | 110,978,000 | 13.09 | 13.30 | 13.09 | 13.22 | 00:00:00 | | 2015-05-20 | 44,507,400 | 13.20 | 13.32 | 13.15 | 13.30 | 00:00:00 | | 2015-05-28 | 17,574,400 | 12.98 | 13.08 | 12.90 | 13.02 | 00:00:00 | | 2015-05-29 | 24,680,600 | 13.03 | 13.07 | 12.84 | 12.88 | 00:00:00 | | 2015-06-02 | 22,895,300 | 12.94 | 13.07 | 12.79 | 12.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
