|
 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 | | 2001-05-21 | 21,783,000 | 18.30 | 18.34 | 17.95 | 18.23 | 00:00:00 | | 2001-05-22 | 74,008,600 | 18.34 | 18.40 | 18.07 | 18.35 | 00:00:00 | | 2001-05-23 | 22,918,100 | 18.25 | 18.45 | 18.12 | 18.15 | 00:00:00 | | 2001-05-24 | 18,248,200 | 18.11 | 18.28 | 18.03 | 18.07 | 00:00:00 | | 2001-05-25 | 30,125,300 | 18.06 | 18.14 | 17.57 | 17.69 | 00:00:00 | | 2001-05-28 | 16,326,900 | 17.75 | 18.00 | 17.63 | 17.95 | 00:00:00 | | 2001-05-29 | 21,749,700 | 17.95 | 18.13 | 17.67 | 17.79 | 00:00:00 | | 2001-05-30 | 29,925,900 | 17.70 | 17.85 | 17.19 | 17.32 | 00:00:00 | | 2001-05-31 | 30,618,900 | 17.35 | 17.48 | 17.08 | 17.37 | 00:00:00 | | 2001-06-01 | 35,216,700 | 17.38 | 17.39 | 16.98 | 17.09 | 00:00:00 | | 2001-06-04 | 21,165,800 | 17.20 | 17.58 | 17.16 | 17.58 | 00:00:00 | | 2001-06-05 | 21,558,600 | 17.67 | 17.77 | 17.42 | 17.60 | 00:00:00 | | 2001-06-06 | 26,756,100 | 17.72 | 17.73 | 17.24 | 17.29 | 00:00:00 | | 2001-06-07 | 20,059,800 | 17.29 | 17.47 | 17.20 | 17.25 | 00:00:00 | | 2001-06-08 | 21,239,800 | 17.40 | 17.68 | 17.36 | 17.55 | 00:00:00 | | 2001-06-11 | 20,361,700 | 17.48 | 17.74 | 17.41 | 17.51 | 00:00:00 | | 2001-06-12 | 37,981,200 | 17.52 | 17.52 | 16.96 | 17.11 | 00:00:00 | | 2001-06-13 | 30,247,800 | 17.30 | 17.32 | 16.98 | 17.28 | 00:00:00 | | 2001-06-14 | 18,816,100 | 17.08 | 17.20 | 17.02 | 17.09 | 00:00:00 | | 2001-06-15 | 54,042,800 | 17.00 | 17.03 | 16.28 | 16.55 | 00:00:00 | | 2001-06-18 | 61,352,800 | 16.45 | 16.45 | 15.20 | 15.25 | 00:00:00 | | 2001-06-19 | 66,393,900 | 15.39 | 15.54 | 15.03 | 15.20 | 00:00:00 | | 2001-06-20 | 63,026,700 | 15.06 | 15.14 | 14.60 | 14.95 | 00:00:00 | | 2001-06-21 | 45,915,600 | 15.25 | 15.34 | 14.68 | 14.79 | 00:00:00 | | 2001-06-22 | 34,702,200 | 14.93 | 15.10 | 14.84 | 14.90 | 00:00:00 | | 2001-06-25 | 28,969,000 | 14.95 | 15.14 | 14.83 | 15.13 | 00:00:00 | | 2001-06-26 | 37,306,300 | 15.03 | 15.06 | 14.43 | 14.55 | 00:00:00 | | 2001-06-27 | 32,883,700 | 14.60 | 14.72 | 14.22 | 14.29 | 00:00:00 | | 2001-06-28 | 51,914,100 | 14.40 | 14.85 | 13.97 | 14.62 | 00:00:00 | | 2001-06-29 | 39,647,000 | 14.75 | 14.83 | 14.48 | 14.56 | 00:00:00 | | 2001-07-02 | 31,011,400 | 14.50 | 15.23 | 14.45 | 15.16 | 00:00:00 | | 2001-07-03 | 37,749,300 | 15.21 | 15.37 | 14.98 | 15.08 | 00:00:00 | | 2001-07-04 | 20,259,000 | 14.94 | 15.05 | 14.78 | 14.81 | 00:00:00 | | 2001-07-05 | 29,371,400 | 14.62 | 14.77 | 14.50 | 14.55 | 00:00:00 | | 2001-07-06 | 48,233,300 | 14.39 | 14.44 | 13.86 | 14.01 | 00:00:00 | | 2001-07-09 | 26,618,300 | 14.00 | 14.11 | 13.55 | 13.85 | 00:00:00 | | 2001-07-10 | 26,693,000 | 14.07 | 14.16 | 13.82 | 13.88 | 00:00:00 | | 2001-07-11 | 35,135,400 | 13.51 | 13.68 | 13.32 | 13.48 | 00:00:00 | | 2001-07-12 | 43,843,600 | 13.85 | 13.94 | 12.92 | 13.20 | 00:00:00 | | 2001-07-13 | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 00:00:00 | | 2001-07-16 | 19,048,600 | 13.43 | 13.58 | 13.24 | 13.36 | 00:00:00 | | 2001-07-17 | 31,907,300 | 13.25 | 13.59 | 13.13 | 13.51 | 00:00:00 | | 2001-07-18 | 31,916,200 | 13.60 | 13.63 | 13.05 | 13.13 | 00:00:00 | | 2001-07-19 | 33,668,500 | 13.13 | 13.70 | 13.15 | 13.70 | 00:00:00 | | 2001-07-20 | 26,556,600 | 13.43 | 13.65 | 13.36 | 13.61 | 00:00:00 | | 2001-07-23 | 29,137,600 | 13.49 | 13.80 | 13.45 | 13.62 | 00:00:00 | | 2001-07-24 | 22,655,300 | 13.52 | 13.58 | 13.36 | 13.52 | 00:00:00 | | 2001-07-25 | 29,753,400 | 13.42 | 13.50 | 13.04 | 13.17 | 00:00:00 | | 2001-07-26 | 30,236,400 | 13.30 | 13.58 | 13.21 | 13.49 | 00:00:00 | | 2001-07-27 | 30,687,900 | 13.49 | 13.70 | 13.29 | 13.37 | 00:00:00 | | 2001-07-30 | 34,100,700 | 13.43 | 14.00 | 13.43 | 13.85 | 00:00:00 | | 2001-07-31 | 29,617,700 | 13.85 | 13.92 | 13.61 | 13.92 | 00:00:00 | | 2001-08-01 | 35,699,800 | 14.19 | 14.30 | 14.00 | 14.14 | 00:00:00 | | 2001-08-02 | 31,590,900 | 13.95 | 14.45 | 13.91 | 14.24 | 00:00:00 | | 2001-08-03 | 18,839,800 | 14.20 | 14.45 | 14.15 | 14.15 | 00:00:00 | | 2001-08-06 | 18,519,700 | 14.15 | 14.29 | 14.06 | 14.19 | 00:00:00 | | 2001-08-07 | 22,777,200 | 14.13 | 14.15 | 13.77 | 14.00 | 00:00:00 | | 2001-08-08 | 40,864,500 | 13.94 | 13.97 | 13.30 | 13.56 | 00:00:00 | | 2001-08-09 | 41,963,900 | 13.16 | 13.31 | 13.03 | 13.12 | 00:00:00 | | 2001-08-10 | 42,477,300 | 13.12 | 13.23 | 12.51 | 12.63 | 00:00:00 | | 2001-08-13 | 31,814,900 | 12.63 | 13.15 | 12.50 | 13.11 | 00:00:00 | | 2001-08-14 | 32,338,200 | 13.11 | 13.59 | 13.15 | 13.48 | 00:00:00 | | 2001-08-15 | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 00:00:00 | | 2001-08-16 | 31,788,400 | 13.19 | 13.24 | 12.86 | 13.11 | 00:00:00 | | 2001-08-17 | 35,633,300 | 13.22 | 13.27 | 12.62 | 12.85 | 00:00:00 | | 2001-08-20 | 23,547,700 | 12.77 | 12.88 | 12.53 | 12.75 | 00:00:00 | | 2001-08-21 | 24,989,800 | 12.75 | 12.85 | 12.57 | 12.64 | 00:00:00 | | 2001-08-22 | 33,552,900 | 12.64 | 12.95 | 12.57 | 12.72 | 00:00:00 | | 2001-08-23 | 31,015,400 | 12.72 | 13.05 | 12.69 | 13.00 | 00:00:00 | | 2001-08-24 | 24,906,000 | 12.89 | 13.40 | 12.89 | 13.40 | 00:00:00 | | 2001-08-27 | 12,086,300 | 13.49 | 13.66 | 13.26 | 13.31 | 00:00:00 | | 2001-08-28 | 22,451,400 | 13.26 | 13.54 | 12.86 | 12.87 | 00:00:00 | | 2001-08-29 | 24,074,800 | 12.77 | 13.10 | 12.69 | 13.05 | 00:00:00 | | 2001-08-30 | 22,585,200 | 13.01 | 13.33 | 12.70 | 12.70 | 00:00:00 | | 2001-08-31 | 28,791,500 | 12.69 | 12.83 | 12.40 | 12.78 | 00:00:00 | | 2001-09-03 | 28,911,400 | 13.00 | 13.00 | 12.15 | 12.25 | 00:00:00 | | 2001-09-04 | 32,400,000 | 12.46 | 12.71 | 12.26 | 12.70 | 00:00:00 | | 2001-09-05 | 28,602,800 | 12.47 | 12.66 | 12.13 | 12.20 | 00:00:00 | | 2001-09-06 | 49,593,000 | 12.28 | 12.37 | 11.43 | 11.50 | 00:00:00 | | 2001-09-07 | 58,021,700 | 11.56 | 11.60 | 10.85 | 10.86 | 00:00:00 | | 2001-09-10 | 48,515,900 | 10.86 | 11.15 | 10.54 | 11.10 | 00:00:00 | | 2001-09-11 | 54,895,600 | 11.26 | 11.48 | 9.90 | 10.45 | 00:00:00 | | 2001-09-12 | 50,909,900 | 10.45 | 10.85 | 9.80 | 10.80 | 00:00:00 | | 2001-09-13 | 39,932,600 | 10.80 | 10.96 | 10.54 | 10.90 | 00:00:00 | | 2001-09-14 | 38,419,100 | 10.83 | 11.07 | 10.10 | 10.11 | 00:00:00 | | 2001-09-17 | 47,025,700 | 10.05 | 10.95 | 9.83 | 10.95 | 00:00:00 | | 2001-09-18 | 39,617,200 | 10.71 | 11.23 | 10.44 | 11.08 | 00:00:00 | | 2001-09-19 | 52,235,000 | 11.00 | 11.55 | 10.93 | 11.09 | 00:00:00 | | 2001-09-20 | 46,549,400 | 11.18 | 11.39 | 11.00 | 11.10 | 00:00:00 | | 2001-09-21 | 69,607,400 | 11.10 | 11.29 | 10.31 | 11.25 | 00:00:00 | | 2001-09-24 | 40,848,700 | 11.32 | 11.87 | 11.32 | 11.80 | 00:00:00 | | 2001-09-25 | 72,858,000 | 11.81 | 11.95 | 11.37 | 11.79 | 00:00:00 | | 2001-09-26 | 36,791,000 | 11.66 | 11.80 | 11.51 | 11.78 | 00:00:00 | | 2001-09-27 | 35,404,200 | 11.65 | 11.92 | 11.45 | 11.87 | 00:00:00 | | 2001-09-28 | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 00:00:00 | | 2001-10-01 | 32,729,300 | 12.14 | 12.15 | 11.74 | 11.95 | 00:00:00 | | 2001-10-02 | 30,881,300 | 11.99 | 12.10 | 11.67 | 12.05 | 00:00:00 | | 2001-10-03 | 36,590,900 | 11.99 | 12.08 | 11.65 | 11.86 | 00:00:00 | | 2001-10-04 | 40,797,400 | 12.20 | 12.32 | 11.89 | 12.15 | 00:00:00 | | 2001-10-05 | 47,375,000 | 11.89 | 11.93 | 11.25 | 11.45 | 00:00:00 | | 2001-10-08 | 31,919,700 | 11.15 | 11.58 | 10.81 | 11.50 | 00:00:00 | | 2001-10-09 | 40,752,600 | 11.50 | 11.88 | 11.27 | 11.84 | 00:00:00 | | 2001-10-10 | 42,309,000 | 11.73 | 12.18 | 11.65 | 12.18 | 00:00:00 | | 2001-10-11 | 45,229,100 | 12.22 | 12.80 | 12.22 | 12.29 | 00:00:00 | | 2001-10-12 | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 00:00:00 | | 2001-10-15 | 32,996,500 | 12.20 | 12.49 | 12.05 | 12.49 | 00:00:00 | | 2001-10-16 | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 00:00:00 | | 2001-10-17 | 42,497,800 | 12.64 | 13.38 | 12.91 | 13.33 | 00:00:00 | | 2001-10-18 | 30,009,400 | 12.95 | 13.30 | 12.75 | 12.90 | 00:00:00 | | 2001-10-19 | 31,438,400 | 12.97 | 13.12 | 12.30 | 12.55 | 00:00:00 | | 2001-10-22 | 20,714,400 | 12.73 | 13.04 | 12.49 | 13.00 | 00:00:00 | | 2001-10-23 | 42,557,700 | 13.00 | 13.48 | 13.09 | 13.45 | 00:00:00 | | 2001-10-24 | 44,384,100 | 13.30 | 14.05 | 13.26 | 14.00 | 00:00:00 | | 2001-10-25 | 40,333,700 | 14.08 | 14.42 | 13.37 | 13.60 | 00:00:00 | | 2001-10-26 | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | | 2001-10-29 | 29,226,800 | 13.74 | 13.79 | 13.33 | 13.35 | 00:00:00 | | 2001-10-30 | 33,909,700 | 13.00 | 13.01 | 12.67 | 12.75 | 00:00:00 | | 2001-10-31 | 41,643,400 | 12.75 | 13.40 | 12.54 | 13.34 | 00:00:00 | | 2001-11-01 | 25,180,700 | 13.28 | 13.28 | 12.78 | 13.10 | 00:00:00 | | 2001-11-02 | 30,670,300 | 13.24 | 13.29 | 12.76 | 12.90 | 00:00:00 | | 2001-11-05 | 20,505,900 | 13.00 | 13.58 | 13.00 | 13.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
