|
 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 | | 2015-06-02 | 22,895,300 | 12.94 | 13.07 | 12.79 | 12.91 | 00:00:00 | | 2015-06-03 | 19,953,200 | 12.96 | 13.07 | 12.88 | 12.98 | 00:00:00 | | 2015-06-04 | 18,325,100 | 12.92 | 13.01 | 12.77 | 12.83 | 00:00:00 | | 2015-06-05 | 67,049,700 | 12.75 | 12.79 | 12.67 | 12.70 | 00:00:00 | | 2015-06-08 | 25,590,900 | 12.66 | 12.71 | 12.55 | 12.57 | 00:00:00 | | 2015-06-11 | 30,297,300 | 12.92 | 13.01 | 12.84 | 12.94 | 00:00:00 | | 2015-06-12 | 29,561,000 | 12.91 | 13.06 | 12.86 | 12.96 | 00:00:00 | | 2015-06-18 | 28,953,300 | 12.62 | 12.84 | 12.53 | 12.78 | 00:00:00 | | 2015-06-19 | 53,983,100 | 12.85 | 12.95 | 12.80 | 12.80 | 00:00:00 | | 2015-06-23 | 27,922,600 | 13.50 | 13.57 | 13.40 | 13.45 | 00:00:00 | | 2015-06-24 | 41,310,000 | 13.47 | 13.49 | 13.28 | 13.45 | 00:00:00 | | 2015-06-25 | 19,988,100 | 13.29 | 13.58 | 13.27 | 13.42 | 00:00:00 | | 2015-06-26 | 15,283,000 | 13.31 | 13.56 | 13.30 | 13.47 | 00:00:00 | | 2015-06-29 | 28,930,300 | 12.90 | 13.12 | 12.90 | 12.95 | 00:00:00 | | 2015-06-30 | 32,148,200 | 12.87 | 13.01 | 12.73 | 12.75 | 00:00:00 | | 2015-07-01 | 26,419,900 | 12.84 | 13.08 | 12.75 | 12.94 | 00:00:00 | | 2015-07-09 | 16,494,900 | 12.34 | 12.67 | 12.27 | 12.62 | 00:00:00 | | 2015-07-10 | 44,638,800 | 12.93 | 13.17 | 12.83 | 13.10 | 00:00:00 | | 2015-07-21 | 18,770,500 | 14.03 | 14.03 | 13.84 | 13.88 | 00:00:00 | | 2015-07-22 | 15,856,600 | 13.73 | 13.99 | 13.69 | 13.89 | 00:00:00 | | 2015-07-28 | 20,171,100 | 13.56 | 13.73 | 13.53 | 13.61 | 00:00:00 | | 2015-07-29 | 18,496,700 | 13.68 | 13.78 | 13.62 | 13.76 | 00:00:00 | | 2015-08-04 | 16,711,000 | 14.10 | 14.15 | 13.96 | 14.04 | 00:00:00 | | 2015-08-05 | 13,183,000 | 14.04 | 14.23 | 14.02 | 14.21 | 00:00:00 | | 2015-08-13 | 13,912,200 | 13.83 | 13.86 | 13.67 | 13.69 | 00:00:00 | | 2015-08-14 | 17,315,000 | 13.68 | 13.78 | 13.48 | 13.55 | 00:00:00 | | 2015-08-20 | 20,377,900 | 13.31 | 13.36 | 13.08 | 13.13 | 00:00:00 | | 2015-08-21 | 27,745,500 | 12.94 | 13.12 | 12.78 | 12.80 | 00:00:00 | | 2015-08-24 | 59,236,900 | 12.52 | 12.60 | 11.91 | 12.14 | 00:00:00 | | 2015-08-27 | 20,866,200 | 12.56 | 12.81 | 12.52 | 12.68 | 00:00:00 | | 2015-08-28 | 14,271,700 | 12.73 | 12.76 | 12.56 | 12.73 | 00:00:00 | | 2015-08-31 | 15,880,600 | 12.67 | 12.70 | 12.48 | 12.59 | 00:00:00 | | 2015-09-02 | 49,951,000 | 12.19 | 12.19 | 11.77 | 11.94 | 00:00:00 | | 2015-09-03 | 47,873,600 | 12.02 | 12.19 | 11.97 | 12.10 | 00:00:00 | | 2015-09-04 | 25,282,500 | 11.98 | 12.00 | 11.80 | 11.86 | 00:00:00 | | 2015-09-10 | 32,487,600 | 12.10 | 12.11 | 11.81 | 11.81 | 00:00:00 | | 2015-09-11 | 46,154,200 | 11.60 | 11.70 | 11.50 | 11.55 | 00:00:00 | | 2015-09-14 | 22,120,700 | 11.54 | 11.65 | 11.43 | 11.43 | 00:00:00 | | 2015-09-15 | 27,907,100 | 11.45 | 11.63 | 11.34 | 11.58 | 00:00:00 | | 2015-09-16 | 37,751,600 | 11.64 | 11.71 | 11.58 | 11.71 | 00:00:00 | | 2015-10-08 | 31,416,100 | 11.35 | 11.39 | 11.08 | 11.34 | 00:00:00 | | 2015-10-09 | 22,761,900 | 11.40 | 11.58 | 11.32 | 11.56 | 00:00:00 | | 2015-10-13 | 28,176,400 | 11.54 | 11.54 | 11.28 | 11.39 | 00:00:00 | | 2015-10-14 | 44,302,200 | 11.26 | 11.28 | 11.06 | 11.06 | 00:00:00 | | 2015-10-19 | 31,708,300 | 11.28 | 11.43 | 11.25 | 11.34 | 00:00:00 | | 2015-10-27 | 20,825,100 | 11.95 | 12.00 | 11.78 | 11.83 | 00:00:00 | | 2015-10-28 | 21,119,400 | 11.75 | 12.02 | 11.69 | 11.97 | 00:00:00 | | 2015-10-29 | 14,604,800 | 12.10 | 12.10 | 11.84 | 11.99 | 00:00:00 | | 2015-10-30 | 22,678,600 | 12.09 | 12.12 | 11.88 | 12.03 | 00:00:00 | | 2015-11-12 | 18,737,400 | 12.15 | 12.27 | 11.91 | 11.95 | 00:00:00 | | 2015-11-13 | 23,375,600 | 11.91 | 12.03 | 11.83 | 11.96 | 00:00:00 | | 2015-11-16 | 41,109,100 | 11.90 | 12.09 | 11.89 | 12.00 | 00:00:00 | | 2015-11-17 | 34,604,400 | 12.08 | 12.41 | 12.04 | 12.40 | 00:00:00 | | 2015-11-18 | 196,675,500 | 11.98 | 11.99 | 11.76 | 11.78 | 00:00:00 | | 2015-11-26 | 30,224,400 | 11.56 | 11.72 | 11.51 | 11.67 | 00:00:00 | | 2015-11-27 | 19,730,700 | 11.62 | 11.75 | 11.60 | 11.64 | 00:00:00 | | 2015-12-03 | 30,684,800 | 11.57 | 11.83 | 11.26 | 11.26 | 00:00:00 | | 2015-12-04 | 26,767,000 | 11.20 | 11.23 | 10.96 | 11.08 | 00:00:00 | | 2015-12-08 | 30,489,800 | 11.10 | 11.15 | 10.83 | 10.89 | 00:00:00 | | 2015-12-09 | 24,967,300 | 10.95 | 10.99 | 10.76 | 10.88 | 00:00:00 | | 2015-12-14 | 28,376,900 | 10.55 | 10.66 | 10.23 | 10.24 | 00:00:00 | | 2015-12-22 | 23,169,300 | 10.11 | 10.17 | 9.97 | 10.12 | 00:00:00 | | 2015-12-23 | 25,657,500 | 10.22 | 10.50 | 10.22 | 10.47 | 00:00:00 | | 2015-12-24 | 7,959,600 | 10.40 | 10.54 | 10.40 | 10.54 | 00:00:00 | | 2015-12-25 | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 00:00:00 | | 2015-12-28 | 19,611,600 | 10.52 | 10.57 | 10.30 | 10.31 | 00:00:00 | | 2015-12-31 | 6,199,500 | 10.35 | 10.37 | 10.23 | 10.24 | 00:00:00 | | 2016-01-01 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | | 2016-01-04 | 42,373,700 | 10.06 | 10.13 | 9.87 | 9.93 | 00:00:00 | | 2016-01-12 | 18,804,500 | 9.46 | 9.64 | 9.36 | 9.49 | 00:00:00 | | 2016-01-13 | 33,393,100 | 9.60 | 9.71 | 9.46 | 9.55 | 00:00:00 | | 2016-01-18 | 25,114,900 | 9.05 | 9.18 | 8.98 | 9.04 | 00:00:00 | | 2016-01-19 | 22,745,300 | 9.19 | 9.26 | 9.08 | 9.16 | 00:00:00 | | 2016-01-20 | 27,166,300 | 8.96 | 8.97 | 8.74 | 8.84 | 00:00:00 | | 2016-01-25 | 33,701,500 | 9.50 | 9.59 | 9.36 | 9.42 | 00:00:00 | | 2016-01-26 | 33,433,900 | 9.20 | 9.50 | 9.16 | 9.49 | 00:00:00 | | 2016-01-27 | 14,066,000 | 9.45 | 9.59 | 9.37 | 9.59 | 00:00:00 | | 2016-01-28 | 18,558,700 | 9.57 | 9.69 | 9.28 | 9.35 | 00:00:00 | | 2016-01-29 | 24,343,300 | 9.50 | 9.69 | 9.44 | 9.68 | 00:00:00 | | 2016-02-01 | 21,735,600 | 9.70 | 9.73 | 9.47 | 9.57 | 00:00:00 | | 2016-02-02 | 26,837,900 | 9.57 | 9.64 | 9.26 | 9.31 | 00:00:00 | | 2016-02-05 | 25,967,200 | 9.27 | 9.55 | 9.25 | 9.43 | 00:00:00 | | 2016-02-09 | 40,218,100 | 9.15 | 9.19 | 8.60 | 8.66 | 00:00:00 | | 2016-02-10 | 30,597,400 | 8.75 | 9.11 | 8.62 | 8.95 | 00:00:00 | | 2016-02-11 | 27,020,600 | 8.84 | 8.84 | 8.48 | 8.48 | 00:00:00 | | 2016-02-12 | 20,081,500 | 8.63 | 8.72 | 8.55 | 8.72 | 00:00:00 | | 2016-02-16 | 39,713,700 | 9.24 | 9.25 | 9.06 | 9.14 | 00:00:00 | | 2016-02-17 | 24,689,500 | 9.14 | 9.49 | 9.11 | 9.48 | 00:00:00 | | 2016-02-18 | 18,429,900 | 9.52 | 9.62 | 9.36 | 9.42 | 00:00:00 | | 2016-02-19 | 19,295,900 | 9.39 | 9.47 | 9.15 | 9.28 | 00:00:00 | | 2016-02-22 | 16,914,500 | 9.35 | 9.56 | 9.35 | 9.53 | 00:00:00 | | 2016-03-08 | 76,427,000 | 9.76 | 9.95 | 9.69 | 9.80 | 00:00:00 | | 2016-03-09 | 40,823,100 | 9.89 | 9.99 | 9.75 | 9.75 | 00:00:00 | | 2016-03-10 | 37,393,400 | 9.79 | 10.19 | 9.70 | 9.72 | 00:00:00 | | 2016-03-11 | 23,804,600 | 9.88 | 10.19 | 9.84 | 10.18 | 00:00:00 | | 2016-03-21 | 71,427,500 | 9.95 | 10.09 | 9.90 | 10.00 | 00:00:00 | | 2016-03-24 | 11,804,700 | 9.81 | 9.84 | 9.70 | 9.72 | 00:00:00 | | 2016-03-25 | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 00:00:00 | | 2016-03-28 | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 00:00:00 | | 2016-03-29 | 25,173,500 | 9.73 | 9.91 | 9.67 | 9.86 | 00:00:00 | | 2016-03-30 | 18,760,600 | 9.99 | 10.15 | 9.95 | 10.08 | 00:00:00 | | 2016-03-31 | 28,665,200 | 10.00 | 10.00 | 9.83 | 9.85 | 00:00:00 | | 2016-04-01 | 35,763,300 | 9.72 | 9.72 | 9.37 | 9.47 | 00:00:00 | | 2016-04-05 | 25,706,800 | 9.28 | 9.28 | 9.07 | 9.08 | 00:00:00 | | 2016-04-06 | 26,341,100 | 9.06 | 9.20 | 9.00 | 9.11 | 00:00:00 | | 2016-04-07 | 27,224,800 | 9.21 | 9.27 | 9.06 | 9.11 | 00:00:00 | | 2016-04-08 | 34,698,300 | 9.13 | 9.35 | 9.13 | 9.31 | 00:00:00 | | 2016-04-14 | 31,751,200 | 9.54 | 9.58 | 9.45 | 9.57 | 00:00:00 | | 2016-04-15 | 13,782,200 | 9.58 | 9.68 | 9.57 | 9.64 | 00:00:00 | | 2016-04-18 | 36,632,200 | 9.44 | 9.48 | 9.28 | 9.47 | 00:00:00 | | 2016-04-19 | 26,715,600 | 9.52 | 9.80 | 9.50 | 9.76 | 00:00:00 | | 2016-04-20 | 30,037,900 | 9.75 | 9.96 | 9.71 | 9.94 | 00:00:00 | | 2016-04-28 | 18,717,000 | 9.94 | 9.96 | 9.73 | 9.95 | 00:00:00 | | 2016-04-29 | 27,479,900 | 9.84 | 9.90 | 9.51 | 9.52 | 00:00:00 | | 2016-05-03 | 51,787,200 | 9.51 | 9.53 | 9.25 | 9.25 | 00:00:00 | | 2016-05-04 | 124,522,700 | 9.25 | 9.26 | 9.09 | 9.10 | 00:00:00 | | 2016-05-10 | 116,580,400 | 9.28 | 9.45 | 9.26 | 9.36 | 00:00:00 | | 2016-05-11 | 63,208,000 | 9.37 | 9.43 | 9.15 | 9.26 | 00:00:00 | | 2016-05-12 | 32,193,300 | 9.21 | 9.66 | 9.11 | 9.47 | 00:00:00 | | 2016-05-13 | 29,957,200 | 9.44 | 9.63 | 9.37 | 9.61 | 00:00:00 | | 2016-05-19 | 56,972,000 | 9.23 | 9.25 | 9.11 | 9.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
