|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-19 | 56,972,000 | 9.23 | 9.25 | 9.11 | 9.11 | 00:00:00 | | 2016-05-20 | 48,150,000 | 9.18 | 9.24 | 9.13 | 9.19 | 00:00:00 | | 2016-05-24 | 14,339,800 | 9.05 | 9.28 | 9.02 | 9.23 | 00:00:00 | | 2016-05-25 | 17,161,500 | 9.31 | 9.53 | 9.27 | 9.48 | 00:00:00 | | 2016-05-26 | 9,185,300 | 9.46 | 9.57 | 9.44 | 9.56 | 00:00:00 | | 2016-05-27 | 27,532,400 | 9.57 | 9.60 | 9.46 | 9.53 | 00:00:00 | | 2016-05-30 | 14,381,500 | 9.51 | 9.57 | 9.50 | 9.54 | 00:00:00 | | 2016-05-31 | 17,818,200 | 9.55 | 9.60 | 9.39 | 9.39 | 00:00:00 | | 2016-06-01 | 21,987,100 | 9.39 | 9.41 | 9.19 | 9.19 | 00:00:00 | | 2016-06-14 | 24,403,000 | 8.50 | 8.58 | 8.44 | 8.44 | 00:00:00 | | 2016-06-15 | 26,476,700 | 8.51 | 8.64 | 8.48 | 8.55 | 00:00:00 | | 2016-06-20 | 26,679,100 | 8.75 | 8.85 | 8.74 | 8.82 | 00:00:00 | | 2016-06-27 | 43,108,900 | 8.10 | 8.15 | 7.56 | 7.66 | 00:00:00 | | 2016-06-28 | 27,687,600 | 7.83 | 8.00 | 7.81 | 7.84 | 00:00:00 | | 2016-06-29 | 32,873,600 | 8.01 | 8.36 | 7.98 | 8.33 | 00:00:00 | | 2016-06-30 | 25,705,900 | 8.32 | 8.47 | 8.18 | 8.46 | 00:00:00 | | 2016-07-01 | 29,836,600 | 8.55 | 8.75 | 8.49 | 8.67 | 00:00:00 | | 2016-07-05 | 20,400,500 | 8.59 | 8.63 | 8.33 | 8.35 | 00:00:00 | | 2016-07-06 | 21,708,800 | 8.28 | 8.29 | 8.03 | 8.15 | 00:00:00 | | 2016-07-12 | 27,471,500 | 8.64 | 8.96 | 8.62 | 8.89 | 00:00:00 | | 2016-07-13 | 23,452,800 | 8.83 | 8.89 | 8.60 | 8.73 | 00:00:00 | | 2016-07-14 | 12,413,200 | 8.85 | 8.89 | 8.68 | 8.83 | 00:00:00 | | 2016-07-15 | 20,573,000 | 8.80 | 8.85 | 8.71 | 8.82 | 00:00:00 | | 2016-07-18 | 8,131,300 | 8.87 | 8.95 | 8.70 | 8.80 | 00:00:00 | | 2016-07-21 | 27,369,800 | 8.83 | 8.86 | 8.65 | 8.78 | 00:00:00 | | 2016-07-22 | 21,842,100 | 8.87 | 9.03 | 8.81 | 8.93 | 00:00:00 | | 2016-07-25 | 9,207,000 | 8.92 | 9.03 | 8.86 | 8.91 | 00:00:00 | | 2016-07-26 | 9,819,300 | 8.93 | 8.99 | 8.84 | 8.93 | 00:00:00 | | 2016-07-27 | 21,662,900 | 8.89 | 9.21 | 8.87 | 9.16 | 00:00:00 | | 2016-07-28 | 32,750,500 | 8.89 | 8.98 | 8.63 | 8.74 | 00:00:00 | | 2016-07-29 | 18,120,700 | 8.76 | 8.86 | 8.72 | 8.77 | 00:00:00 | | 2016-08-08 | 7,609,100 | 8.87 | 8.96 | 8.84 | 8.86 | 00:00:00 | | 2016-08-11 | 8,009,600 | 9.05 | 9.08 | 8.94 | 9.08 | 00:00:00 | | 2016-08-12 | 5,653,600 | 9.06 | 9.11 | 9.04 | 9.08 | 00:00:00 | | 2016-08-15 | 3,929,500 | 9.06 | 9.10 | 9.02 | 9.07 | 00:00:00 | | 2016-08-25 | 7,312,500 | 8.82 | 8.87 | 8.76 | 8.85 | 00:00:00 | | 2016-08-26 | 6,300,700 | 8.86 | 8.98 | 8.81 | 8.94 | 00:00:00 | | 2016-08-29 | 5,001,900 | 8.88 | 8.92 | 8.83 | 8.88 | 00:00:00 | | 2016-09-01 | 12,947,100 | 9.14 | 9.16 | 9.01 | 9.04 | 00:00:00 | | 2016-09-02 | 13,316,400 | 9.05 | 9.18 | 8.95 | 9.18 | 00:00:00 | | 2016-09-05 | 12,745,400 | 9.24 | 9.37 | 9.23 | 9.34 | 00:00:00 | | 2016-09-22 | 17,191,400 | 9.43 | 9.67 | 9.42 | 9.62 | 00:00:00 | | 2016-09-23 | 15,958,300 | 9.54 | 9.60 | 9.49 | 9.53 | 00:00:00 | | 2016-09-27 | 10,509,500 | 9.42 | 9.42 | 9.20 | 9.25 | 00:00:00 | | 2016-09-28 | 13,522,800 | 9.32 | 9.44 | 9.29 | 9.34 | 00:00:00 | | 2016-09-29 | 18,756,000 | 9.41 | 9.51 | 9.38 | 9.40 | 00:00:00 | | 2016-09-30 | 38,597,600 | 9.04 | 9.08 | 8.94 | 9.02 | 00:00:00 | | 2016-10-03 | 13,822,700 | 8.99 | 9.10 | 8.95 | 9.09 | 00:00:00 | | 2016-10-06 | 26,833,000 | 9.02 | 9.04 | 8.85 | 8.89 | 00:00:00 | | 2016-10-07 | 22,160,000 | 8.89 | 8.91 | 8.66 | 8.69 | 00:00:00 | | 2016-10-10 | 11,177,500 | 8.73 | 8.81 | 8.67 | 8.80 | 00:00:00 | | 2016-10-24 | 17,850,200 | 9.17 | 9.27 | 9.13 | 9.21 | 00:00:00 | | 2016-10-27 | 34,037,100 | 9.10 | 9.21 | 8.86 | 9.16 | 00:00:00 | | 2016-10-28 | 26,076,800 | 9.10 | 9.27 | 9.04 | 9.24 | 00:00:00 | | 2016-11-01 | 39,260,300 | 9.35 | 9.38 | 9.18 | 9.18 | 00:00:00 | | 2016-11-02 | 17,597,200 | 9.11 | 9.15 | 9.01 | 9.01 | 00:00:00 | | 2016-11-08 | 31,418,900 | 8.91 | 8.97 | 8.84 | 8.97 | 00:00:00 | | 2016-11-09 | 53,523,600 | 8.71 | 8.86 | 8.60 | 8.85 | 00:00:00 | | 2016-11-10 | 29,393,800 | 8.94 | 8.95 | 8.52 | 8.58 | 00:00:00 | | 2016-11-11 | 22,939,800 | 8.64 | 8.65 | 8.33 | 8.35 | 00:00:00 | | 2016-11-17 | 20,443,300 | 8.07 | 8.20 | 8.03 | 8.12 | 00:00:00 | | 2016-11-18 | 27,507,900 | 8.20 | 8.20 | 7.95 | 7.99 | 00:00:00 | | 2016-12-19 | 37,531,400 | 8.72 | 8.84 | 8.71 | 8.76 | 00:00:00 | | 2016-12-26 | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2016-12-27 | 10,688,100 | 8.78 | 8.84 | 8.76 | 8.83 | 00:00:00 | | 2016-12-28 | 7,644,500 | 8.79 | 8.82 | 8.73 | 8.79 | 00:00:00 | | 2017-01-19 | 14,035,200 | 9.14 | 9.14 | 9.02 | 9.06 | 00:00:00 | | 2017-01-20 | 18,018,300 | 9.07 | 9.18 | 9.04 | 9.09 | 00:00:00 | | 2017-01-24 | 16,530,900 | 8.99 | 9.09 | 8.89 | 9.09 | 00:00:00 | | 2017-01-25 | 23,753,200 | 9.20 | 9.26 | 9.12 | 9.16 | 00:00:00 | | 2017-02-02 | 13,430,900 | 8.85 | 9.01 | 8.82 | 8.99 | 00:00:00 | | 2017-02-03 | 10,830,200 | 9.00 | 9.06 | 8.97 | 9.04 | 00:00:00 | | 2017-02-14 | 24,997,200 | 9.14 | 9.20 | 9.10 | 9.20 | 00:00:00 | | 2017-02-15 | 24,904,800 | 9.22 | 9.33 | 9.20 | 9.31 | 00:00:00 | | 2017-02-16 | 19,633,400 | 9.29 | 9.39 | 9.29 | 9.33 | 00:00:00 | | 2017-02-17 | 20,139,300 | 9.33 | 9.34 | 9.24 | 9.32 | 00:00:00 | | 2017-02-20 | 12,457,900 | 9.39 | 9.43 | 9.36 | 9.40 | 00:00:00 | | 2017-02-23 | 27,368,000 | 9.50 | 9.65 | 9.46 | 9.52 | 00:00:00 | | 2017-02-24 | 21,533,800 | 9.56 | 9.65 | 9.47 | 9.61 | 00:00:00 | | 2017-02-27 | 20,618,000 | 9.65 | 9.67 | 9.55 | 9.60 | 00:00:00 | | 2017-03-07 | 14,273,800 | 10.12 | 10.17 | 10.09 | 10.14 | 00:00:00 | | 2017-03-08 | 17,569,700 | 10.14 | 10.23 | 10.11 | 10.20 | 00:00:00 | | 2017-03-09 | 18,403,900 | 10.23 | 10.37 | 10.18 | 10.32 | 00:00:00 | | 2017-03-10 | 25,122,900 | 10.36 | 10.45 | 10.32 | 10.35 | 00:00:00 | | 2017-03-16 | 21,930,800 | 10.37 | 10.48 | 10.31 | 10.48 | 00:00:00 | | 2017-03-17 | 39,781,700 | 10.45 | 10.63 | 10.41 | 10.60 | 00:00:00 | | 2017-03-21 | 35,721,600 | 10.51 | 10.57 | 10.32 | 10.36 | 00:00:00 | | 2017-03-22 | 22,676,600 | 10.33 | 10.47 | 10.30 | 10.44 | 00:00:00 | | 2017-03-23 | 18,032,900 | 10.43 | 10.52 | 10.36 | 10.52 | 00:00:00 | | 2017-03-24 | 18,578,300 | 10.52 | 10.52 | 10.42 | 10.45 | 00:00:00 | | 2017-03-27 | 12,008,700 | 10.37 | 10.47 | 10.34 | 10.45 | 00:00:00 | | 2017-04-06 | 11,681,800 | 10.38 | 10.50 | 10.30 | 10.46 | 00:00:00 | | 2017-04-07 | 11,229,000 | 10.40 | 10.45 | 10.37 | 10.45 | 00:00:00 | | 2017-04-10 | 13,219,100 | 10.43 | 10.43 | 10.35 | 10.35 | 00:00:00 | | 2017-04-18 | 17,468,000 | 10.27 | 10.32 | 10.12 | 10.15 | 00:00:00 | | 2017-04-19 | 25,548,300 | 10.17 | 10.23 | 10.13 | 10.22 | 00:00:00 | | 2017-05-01 | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 00:00:00 | | 2017-05-02 | 20,308,400 | 10.19 | 10.35 | 10.17 | 10.32 | 00:00:00 | | 2017-05-03 | 18,042,900 | 10.29 | 10.33 | 10.27 | 10.32 | 00:00:00 | | 2017-05-04 | 23,589,800 | 10.35 | 10.45 | 10.34 | 10.44 | 00:00:00 | | 2017-05-05 | 20,177,900 | 10.46 | 10.50 | 10.38 | 10.50 | 00:00:00 | | 2017-05-09 | 28,635,800 | 10.50 | 10.50 | 10.43 | 10.45 | 00:00:00 | | 2017-05-10 | 42,049,200 | 10.46 | 10.46 | 10.36 | 10.45 | 00:00:00 | | 2017-05-11 | 59,017,900 | 10.43 | 10.45 | 9.97 | 10.03 | 00:00:00 | | 2017-05-12 | 26,937,300 | 10.00 | 10.10 | 9.82 | 10.06 | 00:00:00 | | 2017-05-15 | 16,668,300 | 10.09 | 10.16 | 10.01 | 10.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
