|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 33,285,900 | 12.81 | 12.87 | 12.69 | 12.80 | 00:00:00 | | 2002-04-23 | 26,887,900 | 12.82 | 12.89 | 12.52 | 12.62 | 00:00:00 | | 2002-04-24 | 33,851,500 | 12.55 | 12.71 | 12.45 | 12.59 | 00:00:00 | | 2002-04-25 | 63,808,800 | 12.50 | 12.59 | 12.08 | 12.20 | 00:00:00 | | 2002-04-26 | 22,964,700 | 12.34 | 12.51 | 12.19 | 12.24 | 00:00:00 | | 2002-04-29 | 21,226,300 | 12.24 | 12.29 | 12.03 | 12.18 | 00:00:00 | | 2002-04-30 | 39,170,400 | 12.05 | 12.19 | 11.71 | 11.88 | 00:00:00 | | 2002-05-01 | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 00:00:00 | | 2002-05-02 | 47,893,500 | 11.97 | 11.97 | 11.17 | 11.23 | 00:00:00 | | 2002-05-03 | 48,607,500 | 11.25 | 11.33 | 10.81 | 10.94 | 00:00:00 | | 2002-05-06 | 0 | 11.03 | 11.19 | 10.84 | 10.90 | 00:00:00 | | 2002-05-07 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2002-05-08 | 40,747,000 | 11.12 | 11.29 | 11.06 | 11.17 | 00:00:00 | | 2002-05-09 | 43,021,800 | 11.46 | 11.54 | 11.18 | 11.20 | 00:00:00 | | 2002-05-10 | 44,286,600 | 11.20 | 11.17 | 10.58 | 10.80 | 00:00:00 | | 2002-05-13 | 35,399,900 | 10.76 | 11.15 | 10.53 | 10.95 | 00:00:00 | | 2002-05-14 | 30,280,300 | 10.95 | 11.32 | 10.87 | 11.27 | 00:00:00 | | 2002-05-15 | 35,107,100 | 11.39 | 11.56 | 11.21 | 11.52 | 00:00:00 | | 2002-05-16 | 35,199,100 | 11.55 | 11.81 | 11.44 | 11.68 | 00:00:00 | | 2002-05-17 | 37,560,800 | 11.82 | 12.06 | 11.72 | 11.72 | 00:00:00 | | 2002-05-20 | 24,905,600 | 11.77 | 11.83 | 11.44 | 11.56 | 00:00:00 | | 2002-05-21 | 28,635,800 | 11.45 | 11.52 | 11.27 | 11.36 | 00:00:00 | | 2002-05-22 | 40,127,200 | 11.21 | 11.21 | 10.96 | 11.08 | 00:00:00 | | 2002-05-23 | 36,784,100 | 11.20 | 11.25 | 10.91 | 11.10 | 00:00:00 | | 2002-05-24 | 22,704,600 | 11.24 | 11.30 | 11.03 | 11.09 | 00:00:00 | | 2002-05-27 | 17,136,700 | 11.04 | 11.33 | 11.03 | 11.25 | 00:00:00 | | 2002-05-28 | 31,705,700 | 11.38 | 11.55 | 11.14 | 11.17 | 00:00:00 | | 2002-05-29 | 28,468,000 | 11.15 | 11.24 | 11.05 | 11.15 | 00:00:00 | | 2002-05-30 | 29,456,700 | 11.08 | 11.12 | 10.83 | 10.93 | 00:00:00 | | 2002-05-31 | 31,704,000 | 11.01 | 11.33 | 10.93 | 11.33 | 00:00:00 | | 2002-06-03 | 26,783,600 | 11.17 | 11.42 | 11.06 | 11.12 | 00:00:00 | | 2002-06-04 | 41,670,100 | 10.94 | 10.97 | 10.61 | 10.61 | 00:00:00 | | 2002-06-05 | 34,157,400 | 10.74 | 10.77 | 10.37 | 10.50 | 00:00:00 | | 2002-06-06 | 46,227,000 | 10.50 | 10.64 | 10.05 | 10.12 | 00:00:00 | | 2002-06-07 | 49,337,700 | 9.94 | 9.97 | 9.59 | 9.85 | 00:00:00 | | 2002-06-10 | 32,669,100 | 9.85 | 10.04 | 9.68 | 9.87 | 00:00:00 | | 2002-06-11 | 39,196,600 | 9.93 | 10.18 | 9.69 | 10.10 | 00:00:00 | | 2002-06-12 | 38,459,400 | 10.10 | 9.85 | 9.66 | 9.68 | 00:00:00 | | 2002-06-13 | 50,049,800 | 9.80 | 9.92 | 9.22 | 9.30 | 00:00:00 | | 2002-06-14 | 49,942,700 | 9.30 | 9.35 | 8.82 | 9.16 | 00:00:00 | | 2002-06-17 | 28,557,800 | 9.29 | 9.46 | 9.18 | 9.41 | 00:00:00 | | 2002-06-18 | 31,058,900 | 9.50 | 9.59 | 9.30 | 9.42 | 00:00:00 | | 2002-06-19 | 27,080,800 | 9.19 | 9.24 | 9.07 | 9.11 | 00:00:00 | | 2002-06-20 | 36,855,900 | 9.11 | 9.05 | 8.81 | 8.88 | 00:00:00 | | 2002-06-21 | 76,039,300 | 8.67 | 8.94 | 8.40 | 8.69 | 00:00:00 | | 2002-06-24 | 53,812,600 | 8.60 | 8.80 | 8.14 | 8.15 | 00:00:00 | | 2002-06-25 | 49,796,000 | 8.35 | 8.45 | 8.22 | 8.33 | 00:00:00 | | 2002-06-26 | 58,196,200 | 8.33 | 8.17 | 7.73 | 8.17 | 00:00:00 | | 2002-06-27 | 60,913,400 | 8.40 | 8.51 | 8.08 | 8.19 | 00:00:00 | | 2002-06-28 | 41,636,500 | 8.19 | 8.54 | 8.28 | 8.50 | 00:00:00 | | 2002-07-01 | 35,476,000 | 8.49 | 8.78 | 8.38 | 8.54 | 00:00:00 | | 2002-07-02 | 43,951,700 | 8.33 | 8.41 | 8.16 | 8.20 | 00:00:00 | | 2002-07-03 | 41,207,700 | 8.18 | 8.38 | 7.97 | 8.01 | 00:00:00 | | 2002-07-04 | 36,972,500 | 8.16 | 8.26 | 7.99 | 8.06 | 00:00:00 | | 2002-07-05 | 62,091,800 | 8.19 | 8.92 | 8.14 | 8.92 | 00:00:00 | | 2002-07-08 | 37,033,300 | 8.71 | 9.07 | 8.71 | 9.02 | 00:00:00 | | 2002-07-09 | 39,182,400 | 9.02 | 9.01 | 8.54 | 8.73 | 00:00:00 | | 2002-07-10 | 30,840,200 | 8.52 | 8.94 | 8.43 | 8.67 | 00:00:00 | | 2002-07-11 | 34,345,700 | 8.42 | 8.73 | 8.37 | 8.42 | 00:00:00 | | 2002-07-12 | 52,311,400 | 8.70 | 9.05 | 8.65 | 8.85 | 00:00:00 | | 2002-07-15 | 35,745,500 | 8.84 | 9.00 | 8.40 | 8.44 | 00:00:00 | | 2002-07-16 | 52,601,700 | 8.70 | 9.04 | 8.27 | 8.88 | 00:00:00 | | 2002-07-17 | 57,053,000 | 8.80 | 9.80 | 8.75 | 9.50 | 00:00:00 | | 2002-07-18 | 52,511,800 | 9.61 | 9.91 | 9.37 | 9.48 | 00:00:00 | | 2002-07-19 | 48,272,500 | 9.25 | 9.37 | 8.99 | 9.00 | 00:00:00 | | 2002-07-22 | 43,149,900 | 8.89 | 9.28 | 8.72 | 8.88 | 00:00:00 | | 2002-07-23 | 42,944,600 | 8.88 | 9.24 | 8.61 | 8.72 | 00:00:00 | | 2002-07-24 | 71,290,200 | 8.72 | 8.79 | 8.02 | 8.32 | 00:00:00 | | 2002-07-25 | 93,157,700 | 9.65 | 9.68 | 9.12 | 9.50 | 00:00:00 | | 2002-07-26 | 48,686,900 | 9.30 | 9.87 | 9.23 | 9.79 | 00:00:00 | | 2002-07-29 | 48,990,400 | 9.88 | 10.16 | 9.84 | 10.04 | 00:00:00 | | 2002-07-30 | 63,369,300 | 10.04 | 10.18 | 9.13 | 9.20 | 00:00:00 | | 2002-07-31 | 56,677,200 | 9.10 | 9.62 | 8.92 | 9.00 | 00:00:00 | | 2002-08-01 | 48,307,800 | 9.01 | 9.37 | 8.73 | 8.85 | 00:00:00 | | 2002-08-02 | 31,495,900 | 8.96 | 9.09 | 8.80 | 9.00 | 00:00:00 | | 2002-08-05 | 26,991,500 | 9.10 | 9.11 | 8.68 | 8.70 | 00:00:00 | | 2002-08-06 | 40,350,000 | 8.55 | 9.11 | 8.40 | 8.90 | 00:00:00 | | 2002-08-07 | 38,094,900 | 9.09 | 9.24 | 8.70 | 8.90 | 00:00:00 | | 2002-08-08 | 51,537,500 | 9.37 | 9.68 | 9.32 | 9.59 | 00:00:00 | | 2002-08-09 | 33,714,500 | 9.65 | 9.76 | 9.29 | 9.53 | 00:00:00 | | 2002-08-12 | 23,599,700 | 9.34 | 9.42 | 9.05 | 9.18 | 00:00:00 | | 2002-08-13 | 36,655,700 | 9.19 | 9.27 | 8.94 | 9.14 | 00:00:00 | | 2002-08-14 | 24,810,400 | 8.91 | 9.11 | 8.85 | 8.91 | 00:00:00 | | 2002-08-15 | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 00:00:00 | | 2002-08-16 | 29,187,200 | 9.31 | 9.34 | 9.10 | 9.28 | 00:00:00 | | 2002-08-19 | 31,128,900 | 9.24 | 9.84 | 9.21 | 9.84 | 00:00:00 | | 2002-08-20 | 22,976,000 | 9.77 | 9.96 | 9.65 | 9.72 | 00:00:00 | | 2002-08-21 | 27,275,500 | 9.59 | 9.98 | 9.54 | 9.71 | 00:00:00 | | 2002-08-22 | 21,541,900 | 9.80 | 9.94 | 9.75 | 9.87 | 00:00:00 | | 2002-08-23 | 36,493,300 | 9.92 | 9.94 | 9.74 | 9.83 | 00:00:00 | | 2002-08-26 | 10,799,200 | 9.70 | 9.91 | 9.65 | 9.70 | 00:00:00 | | 2002-08-27 | 24,764,000 | 9.81 | 9.97 | 9.68 | 9.85 | 00:00:00 | | 2002-08-28 | 25,602,300 | 9.69 | 9.73 | 9.40 | 9.49 | 00:00:00 | | 2002-08-29 | 25,406,100 | 9.45 | 9.48 | 9.15 | 9.30 | 00:00:00 | | 2002-08-30 | 29,063,400 | 9.39 | 9.40 | 9.13 | 9.35 | 00:00:00 | | 2002-09-02 | 13,437,500 | 9.31 | 9.35 | 9.11 | 9.13 | 00:00:00 | | 2002-09-03 | 36,606,900 | 9.10 | 9.18 | 8.85 | 8.88 | 00:00:00 | | 2002-09-04 | 33,633,500 | 8.78 | 9.01 | 8.65 | 8.93 | 00:00:00 | | 2002-09-05 | 44,106,700 | 9.03 | 9.06 | 8.57 | 8.77 | 00:00:00 | | 2002-09-06 | 28,991,100 | 8.78 | 9.12 | 8.62 | 9.12 | 00:00:00 | | 2002-09-09 | 28,127,400 | 9.10 | 9.10 | 8.80 | 8.82 | 00:00:00 | | 2002-09-10 | 25,518,300 | 8.96 | 9.12 | 8.92 | 9.07 | 00:00:00 | | 2002-09-11 | 35,983,800 | 9.14 | 9.44 | 8.99 | 9.32 | 00:00:00 | | 2002-09-12 | 33,058,500 | 9.15 | 9.23 | 8.87 | 8.97 | 00:00:00 | | 2002-09-13 | 43,343,100 | 8.96 | 8.96 | 8.56 | 8.79 | 00:00:00 | | 2002-09-16 | 24,020,600 | 8.84 | 8.87 | 8.58 | 8.65 | 00:00:00 | | 2002-09-17 | 45,363,800 | 9.05 | 9.10 | 8.67 | 8.71 | 00:00:00 | | 2002-09-18 | 47,232,100 | 8.55 | 8.59 | 8.35 | 8.35 | 00:00:00 | | 2002-09-19 | 38,519,700 | 8.41 | 8.54 | 8.21 | 8.30 | 00:00:00 | | 2002-09-20 | 60,616,600 | 8.20 | 8.44 | 8.06 | 8.34 | 00:00:00 | | 2002-09-23 | 134,885,800 | 8.31 | 8.48 | 7.93 | 8.04 | 00:00:00 | | 2002-09-24 | 41,587,200 | 8.05 | 8.11 | 7.66 | 7.72 | 00:00:00 | | 2002-09-25 | 38,919,700 | 7.58 | 7.98 | 7.50 | 7.80 | 00:00:00 | | 2002-09-26 | 34,000,900 | 7.95 | 8.17 | 7.86 | 8.15 | 00:00:00 | | 2002-09-27 | 32,654,700 | 8.08 | 8.16 | 7.80 | 7.98 | 00:00:00 | | 2002-09-30 | 45,822,100 | 7.65 | 7.74 | 7.30 | 7.54 | 00:00:00 | | 2002-10-01 | 36,299,600 | 7.62 | 7.68 | 7.32 | 7.45 | 00:00:00 | | 2002-10-02 | 42,264,200 | 7.71 | 7.95 | 7.63 | 7.95 | 00:00:00 | | 2002-10-03 | 32,662,800 | 7.70 | 8.15 | 7.70 | 7.85 | 00:00:00 | | 2002-10-04 | 38,995,500 | 7.85 | 8.10 | 7.77 | 7.97 | 00:00:00 | | 2002-10-07 | 43,948,900 | 7.84 | 8.26 | 7.73 | 8.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
