|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 43,948,900 | 7.84 | 8.26 | 7.73 | 8.10 | 00:00:00 | | 2002-10-08 | 70,582,800 | 8.16 | 8.40 | 8.14 | 8.15 | 00:00:00 | | 2002-10-09 | 40,649,400 | 8.25 | 8.32 | 7.97 | 8.02 | 00:00:00 | | 2002-10-10 | 45,689,800 | 7.87 | 8.13 | 7.65 | 8.02 | 00:00:00 | | 2002-10-11 | 40,442,100 | 8.30 | 8.38 | 8.09 | 8.33 | 00:00:00 | | 2002-10-14 | 34,643,900 | 8.30 | 8.49 | 8.12 | 8.20 | 00:00:00 | | 2002-10-15 | 43,583,200 | 8.32 | 8.70 | 8.32 | 8.70 | 00:00:00 | | 2002-10-16 | 39,465,600 | 8.54 | 8.95 | 8.53 | 8.74 | 00:00:00 | | 2002-10-17 | 44,791,600 | 8.88 | 9.11 | 8.66 | 8.83 | 00:00:00 | | 2002-10-18 | 43,392,700 | 9.10 | 9.10 | 8.68 | 8.88 | 00:00:00 | | 2002-10-21 | 18,649,900 | 8.88 | 9.04 | 8.74 | 8.97 | 00:00:00 | | 2002-10-22 | 36,053,500 | 9.04 | 9.26 | 8.95 | 9.14 | 00:00:00 | | 2002-10-23 | 34,989,800 | 9.16 | 9.33 | 8.83 | 8.88 | 00:00:00 | | 2002-10-24 | 32,377,800 | 9.03 | 9.27 | 8.98 | 9.24 | 00:00:00 | | 2002-10-25 | 31,137,800 | 8.97 | 9.30 | 8.97 | 9.30 | 00:00:00 | | 2002-10-28 | 42,277,300 | 9.41 | 9.72 | 9.39 | 9.50 | 00:00:00 | | 2002-10-29 | 44,246,700 | 9.35 | 9.74 | 9.20 | 9.26 | 00:00:00 | | 2002-10-30 | 43,692,400 | 9.43 | 9.56 | 9.13 | 9.48 | 00:00:00 | | 2002-10-31 | 40,156,200 | 9.55 | 9.74 | 9.47 | 9.58 | 00:00:00 | | 2002-11-01 | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | | 2002-11-04 | 41,733,600 | 9.89 | 10.05 | 9.77 | 10.05 | 00:00:00 | | 2002-11-05 | 37,655,600 | 9.89 | 10.03 | 9.68 | 9.92 | 00:00:00 | | 2002-11-06 | 39,040,700 | 10.10 | 10.12 | 9.65 | 9.70 | 00:00:00 | | 2002-11-07 | 44,185,300 | 9.80 | 9.89 | 9.34 | 9.42 | 00:00:00 | | 2002-11-08 | 36,073,300 | 9.22 | 9.39 | 9.11 | 9.23 | 00:00:00 | | 2002-11-11 | 33,596,100 | 9.19 | 9.25 | 9.02 | 9.12 | 00:00:00 | | 2002-11-12 | 33,676,700 | 9.14 | 9.55 | 9.13 | 9.38 | 00:00:00 | | 2002-11-13 | 29,196,800 | 9.31 | 9.50 | 9.24 | 9.44 | 00:00:00 | | 2002-11-14 | 42,486,900 | 9.54 | 9.87 | 9.29 | 9.75 | 00:00:00 | | 2002-11-15 | 38,429,600 | 9.88 | 10.03 | 9.78 | 9.81 | 00:00:00 | | 2002-11-18 | 38,476,200 | 9.80 | 10.05 | 9.78 | 9.94 | 00:00:00 | | 2002-11-19 | 38,180,900 | 9.83 | 9.87 | 9.58 | 9.68 | 00:00:00 | | 2002-11-20 | 41,474,400 | 9.74 | 9.77 | 9.40 | 9.53 | 00:00:00 | | 2002-11-21 | 49,130,500 | 9.75 | 10.04 | 9.72 | 10.01 | 00:00:00 | | 2002-11-22 | 29,698,000 | 10.05 | 10.15 | 9.95 | 10.14 | 00:00:00 | | 2002-11-25 | 31,750,100 | 10.18 | 10.32 | 10.08 | 10.17 | 00:00:00 | | 2002-11-26 | 49,292,300 | 10.20 | 10.28 | 9.84 | 9.92 | 00:00:00 | | 2002-11-27 | 40,567,800 | 9.80 | 10.27 | 9.73 | 10.21 | 00:00:00 | | 2002-11-28 | 23,230,200 | 10.26 | 10.44 | 10.14 | 10.30 | 00:00:00 | | 2002-11-29 | 34,366,500 | 10.33 | 10.39 | 10.11 | 10.24 | 00:00:00 | | 2002-12-02 | 80,921,300 | 10.22 | 10.53 | 10.14 | 10.31 | 00:00:00 | | 2002-12-03 | 35,186,600 | 10.25 | 10.37 | 9.98 | 9.98 | 00:00:00 | | 2002-12-04 | 40,517,800 | 9.95 | 10.03 | 9.72 | 9.78 | 00:00:00 | | 2002-12-05 | 46,678,800 | 9.86 | 9.98 | 9.46 | 9.55 | 00:00:00 | | 2002-12-06 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2002-12-09 | 44,855,500 | 9.41 | 9.52 | 9.10 | 9.16 | 00:00:00 | | 2002-12-10 | 33,146,700 | 9.14 | 9.28 | 9.02 | 9.27 | 00:00:00 | | 2002-12-11 | 32,653,200 | 9.30 | 9.42 | 9.11 | 9.26 | 00:00:00 | | 2002-12-12 | 36,167,200 | 9.23 | 9.25 | 8.89 | 9.04 | 00:00:00 | | 2002-12-13 | 36,751,000 | 9.05 | 9.05 | 8.78 | 8.90 | 00:00:00 | | 2002-12-16 | 34,528,500 | 8.82 | 9.05 | 8.73 | 9.04 | 00:00:00 | | 2002-12-17 | 31,077,400 | 9.09 | 9.14 | 8.82 | 8.86 | 00:00:00 | | 2002-12-18 | 37,916,600 | 8.83 | 8.88 | 8.65 | 8.70 | 00:00:00 | | 2002-12-19 | 44,166,400 | 8.82 | 9.00 | 8.66 | 8.93 | 00:00:00 | | 2002-12-20 | 113,898,000 | 8.97 | 9.06 | 8.63 | 9.06 | 00:00:00 | | 2002-12-23 | 67,163,700 | 9.07 | 9.12 | 8.95 | 9.10 | 00:00:00 | | 2002-12-24 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2002-12-25 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2002-12-26 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2002-12-27 | 24,566,200 | 8.92 | 9.01 | 8.68 | 8.68 | 00:00:00 | | 2002-12-30 | 26,528,100 | 8.57 | 8.67 | 8.47 | 8.53 | 00:00:00 | | 2002-12-31 | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2003-01-01 | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 00:00:00 | | 2003-01-02 | 21,707,800 | 8.55 | 9.05 | 8.51 | 9.05 | 00:00:00 | | 2003-01-03 | 20,062,700 | 9.07 | 9.13 | 8.86 | 9.01 | 00:00:00 | | 2003-01-06 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2003-01-07 | 41,332,000 | 9.23 | 9.54 | 9.22 | 9.53 | 00:00:00 | | 2003-01-08 | 48,986,800 | 9.40 | 9.80 | 9.36 | 9.59 | 00:00:00 | | 2003-01-09 | 43,087,300 | 9.49 | 9.78 | 9.24 | 9.77 | 00:00:00 | | 2003-01-10 | 59,790,700 | 9.68 | 9.92 | 9.59 | 9.89 | 00:00:00 | | 2003-01-13 | 38,671,700 | 9.93 | 10.14 | 9.86 | 10.02 | 00:00:00 | | 2003-01-14 | 40,566,300 | 10.18 | 10.21 | 10.01 | 10.14 | 00:00:00 | | 2003-01-15 | 42,147,300 | 10.19 | 10.24 | 9.92 | 9.94 | 00:00:00 | | 2003-01-16 | 41,286,200 | 9.83 | 10.18 | 9.77 | 10.18 | 00:00:00 | | 2003-01-17 | 57,133,000 | 10.05 | 10.20 | 9.90 | 9.98 | 00:00:00 | | 2003-01-20 | 30,896,600 | 9.88 | 10.08 | 9.88 | 9.98 | 00:00:00 | | 2003-01-21 | 42,069,100 | 10.08 | 10.19 | 9.98 | 10.02 | 00:00:00 | | 2003-01-22 | 62,390,400 | 9.92 | 9.97 | 9.80 | 9.88 | 00:00:00 | | 2003-01-23 | 48,043,500 | 10.00 | 10.18 | 9.87 | 10.05 | 00:00:00 | | 2003-01-24 | 39,661,400 | 10.09 | 10.19 | 10.00 | 10.05 | 00:00:00 | | 2003-01-27 | 65,667,100 | 9.90 | 9.92 | 9.42 | 9.42 | 00:00:00 | | 2003-01-28 | 68,275,700 | 9.36 | 9.43 | 9.03 | 9.12 | 00:00:00 | | 2003-01-29 | 62,154,100 | 9.11 | 9.11 | 8.83 | 9.09 | 00:00:00 | | 2003-01-30 | 49,438,200 | 9.16 | 9.33 | 9.07 | 9.16 | 00:00:00 | | 2003-01-31 | 51,244,900 | 9.00 | 9.04 | 8.89 | 8.98 | 00:00:00 | | 2003-02-03 | 36,313,800 | 9.05 | 9.18 | 9.05 | 9.09 | 00:00:00 | | 2003-02-04 | 44,089,400 | 9.08 | 9.09 | 8.83 | 8.83 | 00:00:00 | | 2003-02-05 | 64,124,800 | 8.87 | 9.03 | 8.55 | 9.03 | 00:00:00 | | 2003-02-06 | 46,247,000 | 8.87 | 8.97 | 8.65 | 8.80 | 00:00:00 | | 2003-02-07 | 35,671,500 | 8.82 | 8.84 | 8.58 | 8.63 | 00:00:00 | | 2003-02-10 | 39,531,400 | 8.63 | 8.74 | 8.55 | 8.66 | 00:00:00 | | 2003-02-11 | 35,744,700 | 8.74 | 9.01 | 8.73 | 8.99 | 00:00:00 | | 2003-02-12 | 33,930,400 | 8.88 | 8.97 | 8.80 | 8.87 | 00:00:00 | | 2003-02-13 | 28,962,900 | 8.77 | 8.91 | 8.69 | 8.74 | 00:00:00 | | 2003-02-14 | 30,841,900 | 8.79 | 9.17 | 8.73 | 9.04 | 00:00:00 | | 2003-02-17 | 24,613,500 | 9.15 | 9.29 | 9.12 | 9.22 | 00:00:00 | | 2003-02-18 | 37,611,600 | 9.22 | 9.43 | 9.18 | 9.38 | 00:00:00 | | 2003-02-19 | 35,914,800 | 9.30 | 9.34 | 9.16 | 9.20 | 00:00:00 | | 2003-02-20 | 38,094,200 | 9.21 | 9.35 | 8.97 | 9.02 | 00:00:00 | | 2003-02-21 | 30,228,200 | 8.98 | 9.12 | 8.88 | 9.12 | 00:00:00 | | 2003-02-24 | 23,209,100 | 9.17 | 9.23 | 8.95 | 8.98 | 00:00:00 | | 2003-02-25 | 40,742,800 | 8.87 | 8.90 | 8.57 | 8.64 | 00:00:00 | | 2003-02-26 | 44,370,200 | 8.76 | 8.81 | 8.47 | 8.61 | 00:00:00 | | 2003-02-27 | 38,049,300 | 8.66 | 8.79 | 8.56 | 8.70 | 00:00:00 | | 2003-02-28 | 34,502,400 | 8.68 | 9.00 | 8.59 | 9.00 | 00:00:00 | | 2003-03-03 | 30,419,000 | 9.09 | 9.16 | 8.86 | 8.88 | 00:00:00 | | 2003-03-04 | 32,968,100 | 8.83 | 8.83 | 8.58 | 8.69 | 00:00:00 | | 2003-03-05 | 28,714,800 | 8.60 | 8.68 | 8.54 | 8.60 | 00:00:00 | | 2003-03-06 | 27,580,700 | 8.67 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2003-03-07 | 42,807,100 | 8.42 | 8.53 | 8.30 | 8.34 | 00:00:00 | | 2003-03-10 | 31,260,300 | 8.37 | 8.42 | 8.08 | 8.08 | 00:00:00 | | 2003-03-11 | 45,375,300 | 8.00 | 8.22 | 7.88 | 8.15 | 00:00:00 | | 2003-03-12 | 46,646,900 | 8.19 | 8.21 | 7.82 | 7.82 | 00:00:00 | | 2003-03-13 | 41,174,300 | 7.94 | 8.29 | 7.94 | 8.28 | 00:00:00 | | 2003-03-14 | 54,067,700 | 8.44 | 8.68 | 8.40 | 8.65 | 00:00:00 | | 2003-03-17 | 58,006,500 | 8.40 | 9.15 | 8.30 | 9.06 | 00:00:00 | | 2003-03-18 | 71,344,800 | 9.06 | 9.44 | 9.00 | 9.14 | 00:00:00 | | 2003-03-19 | 49,190,600 | 9.25 | 9.52 | 9.10 | 9.32 | 00:00:00 | | 2003-03-20 | 43,120,000 | 9.23 | 9.37 | 9.08 | 9.15 | 00:00:00 | | 2003-03-21 | 58,161,300 | 9.21 | 9.45 | 9.15 | 9.45 | 00:00:00 | | 2003-03-24 | 61,550,300 | 9.28 | 9.32 | 8.95 | 9.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
