|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 61,550,300 | 9.28 | 9.32 | 8.95 | 9.02 | 00:00:00 | | 2003-03-25 | 41,938,000 | 8.93 | 9.27 | 8.74 | 9.18 | 00:00:00 | | 2003-03-26 | 34,615,500 | 9.27 | 9.37 | 9.08 | 9.16 | 00:00:00 | | 2003-03-27 | 31,931,900 | 9.01 | 9.10 | 8.80 | 8.88 | 00:00:00 | | 2003-03-28 | 25,395,400 | 8.93 | 8.97 | 8.67 | 8.85 | 00:00:00 | | 2003-03-31 | 30,204,500 | 8.64 | 8.66 | 8.50 | 8.57 | 00:00:00 | | 2003-04-01 | 29,014,800 | 8.64 | 8.74 | 8.60 | 8.70 | 00:00:00 | | 2003-04-02 | 32,671,100 | 8.87 | 9.18 | 8.85 | 9.12 | 00:00:00 | | 2003-04-03 | 43,782,900 | 9.18 | 9.38 | 9.09 | 9.17 | 00:00:00 | | 2003-04-04 | 46,936,600 | 9.20 | 9.48 | 9.16 | 9.40 | 00:00:00 | | 2003-04-07 | 47,294,400 | 9.68 | 9.94 | 9.62 | 9.70 | 00:00:00 | | 2003-04-08 | 46,686,200 | 9.61 | 9.68 | 9.51 | 9.51 | 00:00:00 | | 2003-04-09 | 45,767,400 | 9.44 | 9.90 | 9.41 | 9.69 | 00:00:00 | | 2003-04-10 | 31,565,200 | 9.61 | 9.75 | 9.55 | 9.56 | 00:00:00 | | 2003-04-11 | 28,445,200 | 9.65 | 9.84 | 9.62 | 9.64 | 00:00:00 | | 2003-04-14 | 24,848,700 | 9.61 | 9.82 | 9.54 | 9.75 | 00:00:00 | | 2003-04-15 | 35,275,700 | 9.88 | 10.01 | 9.74 | 9.93 | 00:00:00 | | 2003-04-16 | 30,684,900 | 10.01 | 10.07 | 9.88 | 9.88 | 00:00:00 | | 2003-04-17 | 23,032,300 | 9.81 | 10.00 | 9.72 | 10.00 | 00:00:00 | | 2003-04-18 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2003-04-21 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2003-04-22 | 22,673,800 | 9.98 | 10.06 | 9.86 | 10.00 | 00:00:00 | | 2003-04-23 | 38,450,300 | 10.10 | 10.17 | 9.82 | 9.93 | 00:00:00 | | 2003-04-24 | 54,937,000 | 9.89 | 10.03 | 9.84 | 9.87 | 00:00:00 | | 2003-04-25 | 27,867,100 | 9.94 | 9.97 | 9.76 | 9.85 | 00:00:00 | | 2003-04-28 | 36,861,800 | 9.78 | 10.08 | 9.78 | 10.03 | 00:00:00 | | 2003-04-29 | 43,177,800 | 10.12 | 10.27 | 10.01 | 10.01 | 00:00:00 | | 2003-04-30 | 42,016,200 | 10.05 | 10.15 | 9.89 | 9.91 | 00:00:00 | | 2003-05-01 | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 00:00:00 | | 2003-05-02 | 36,565,200 | 9.85 | 9.93 | 9.60 | 9.72 | 00:00:00 | | 2003-05-05 | 24,300,600 | 9.86 | 9.98 | 9.76 | 9.79 | 00:00:00 | | 2003-05-06 | 34,369,800 | 9.78 | 10.04 | 9.76 | 10.02 | 00:00:00 | | 2003-05-07 | 47,339,300 | 10.00 | 10.00 | 9.56 | 9.65 | 00:00:00 | | 2003-05-08 | 36,417,700 | 9.65 | 9.69 | 9.40 | 9.45 | 00:00:00 | | 2003-05-09 | 33,877,500 | 9.49 | 9.56 | 9.33 | 9.55 | 00:00:00 | | 2003-05-12 | 60,063,200 | 9.66 | 9.68 | 9.40 | 9.55 | 00:00:00 | | 2003-05-13 | 64,696,700 | 9.64 | 9.68 | 9.38 | 9.51 | 00:00:00 | | 2003-05-14 | 65,073,600 | 9.45 | 9.58 | 9.37 | 9.43 | 00:00:00 | | 2003-05-15 | 33,133,700 | 9.43 | 9.54 | 9.38 | 9.40 | 00:00:00 | | 2003-05-16 | 40,995,100 | 9.45 | 9.59 | 9.41 | 9.58 | 00:00:00 | | 2003-05-19 | 30,323,400 | 9.45 | 9.51 | 9.19 | 9.26 | 00:00:00 | | 2003-05-20 | 36,524,300 | 9.27 | 9.36 | 9.12 | 9.27 | 00:00:00 | | 2003-05-21 | 51,834,800 | 9.29 | 9.29 | 8.93 | 9.00 | 00:00:00 | | 2003-05-22 | 30,207,700 | 9.09 | 9.27 | 9.03 | 9.24 | 00:00:00 | | 2003-05-23 | 24,604,900 | 9.33 | 9.38 | 9.15 | 9.29 | 00:00:00 | | 2003-05-26 | 13,928,700 | 9.31 | 9.43 | 9.24 | 9.24 | 00:00:00 | | 2003-05-27 | 27,875,900 | 9.17 | 9.37 | 9.10 | 9.37 | 00:00:00 | | 2003-05-28 | 40,827,100 | 9.44 | 9.58 | 9.22 | 9.52 | 00:00:00 | | 2003-05-29 | 26,924,000 | 9.47 | 9.69 | 9.46 | 9.60 | 00:00:00 | | 2003-05-30 | 32,285,000 | 9.59 | 9.75 | 9.51 | 9.55 | 00:00:00 | | 2003-06-02 | 33,839,900 | 9.69 | 9.89 | 9.68 | 9.84 | 00:00:00 | | 2003-06-03 | 30,977,000 | 9.72 | 9.85 | 9.71 | 9.84 | 00:00:00 | | 2003-06-04 | 36,546,600 | 9.92 | 9.95 | 9.78 | 9.91 | 00:00:00 | | 2003-06-05 | 41,132,100 | 9.94 | 9.98 | 9.72 | 9.82 | 00:00:00 | | 2003-06-06 | 34,643,800 | 9.88 | 10.06 | 9.84 | 10.01 | 00:00:00 | | 2003-06-09 | 22,188,500 | 9.91 | 9.99 | 9.82 | 9.89 | 00:00:00 | | 2003-06-10 | 25,948,700 | 9.82 | 9.97 | 9.82 | 9.88 | 00:00:00 | | 2003-06-11 | 36,112,100 | 9.94 | 10.09 | 9.88 | 10.09 | 00:00:00 | | 2003-06-12 | 38,751,900 | 10.08 | 10.19 | 10.07 | 10.19 | 00:00:00 | | 2003-06-13 | 33,208,600 | 10.16 | 10.25 | 10.08 | 10.11 | 00:00:00 | | 2003-06-16 | 31,253,500 | 10.01 | 10.24 | 9.97 | 10.22 | 00:00:00 | | 2003-06-17 | 42,122,400 | 10.36 | 10.41 | 10.25 | 10.26 | 00:00:00 | | 2003-06-18 | 35,981,500 | 10.32 | 10.44 | 10.26 | 10.38 | 00:00:00 | | 2003-06-19 | 31,843,200 | 10.37 | 10.50 | 10.25 | 10.25 | 00:00:00 | | 2003-06-20 | 58,647,800 | 10.22 | 10.40 | 10.22 | 10.40 | 00:00:00 | | 2003-06-23 | 57,807,500 | 10.28 | 10.38 | 10.18 | 10.19 | 00:00:00 | | 2003-06-24 | 29,792,600 | 10.14 | 10.26 | 10.11 | 10.14 | 00:00:00 | | 2003-06-25 | 46,696,100 | 10.22 | 10.28 | 10.14 | 10.28 | 00:00:00 | | 2003-06-26 | 25,802,000 | 10.16 | 10.29 | 10.11 | 10.27 | 00:00:00 | | 2003-06-27 | 25,158,400 | 10.35 | 10.37 | 10.21 | 10.28 | 00:00:00 | | 2003-06-30 | 34,447,400 | 10.23 | 10.36 | 10.11 | 10.11 | 00:00:00 | | 2003-07-01 | 46,432,400 | 10.19 | 10.19 | 9.84 | 9.93 | 00:00:00 | | 2003-07-02 | 39,156,200 | 10.07 | 10.13 | 10.02 | 10.12 | 00:00:00 | | 2003-07-03 | 35,603,000 | 10.07 | 10.09 | 9.86 | 9.97 | 00:00:00 | | 2003-07-04 | 16,774,300 | 9.93 | 10.05 | 9.92 | 9.94 | 00:00:00 | | 2003-07-07 | 34,747,800 | 9.99 | 10.12 | 9.99 | 10.07 | 00:00:00 | | 2003-07-08 | 32,152,500 | 10.09 | 10.15 | 9.95 | 10.03 | 00:00:00 | | 2003-07-09 | 27,786,400 | 10.06 | 10.10 | 9.96 | 10.02 | 00:00:00 | | 2003-07-10 | 24,418,400 | 10.01 | 10.03 | 9.86 | 9.90 | 00:00:00 | | 2003-07-11 | 20,249,100 | 9.87 | 10.05 | 9.83 | 10.05 | 00:00:00 | | 2003-07-14 | 27,644,400 | 10.13 | 10.32 | 10.05 | 10.27 | 00:00:00 | | 2003-07-15 | 26,000,500 | 10.23 | 10.31 | 10.17 | 10.18 | 00:00:00 | | 2003-07-16 | 24,854,600 | 10.25 | 10.30 | 9.96 | 10.06 | 00:00:00 | | 2003-07-17 | 25,797,300 | 10.02 | 10.10 | 9.90 | 10.03 | 00:00:00 | | 2003-07-18 | 28,048,200 | 10.04 | 10.10 | 9.91 | 9.96 | 00:00:00 | | 2003-07-21 | 23,935,600 | 10.06 | 10.08 | 9.78 | 9.83 | 00:00:00 | | 2003-07-22 | 21,499,400 | 9.83 | 9.91 | 9.78 | 9.91 | 00:00:00 | | 2003-07-23 | 56,358,200 | 9.96 | 10.20 | 9.75 | 10.05 | 00:00:00 | | 2003-07-24 | 38,575,400 | 10.12 | 10.29 | 10.05 | 10.20 | 00:00:00 | | 2003-07-25 | 25,364,200 | 10.15 | 10.24 | 10.02 | 10.05 | 00:00:00 | | 2003-07-28 | 31,430,200 | 10.20 | 10.29 | 10.10 | 10.15 | 00:00:00 | | 2003-07-29 | 41,891,300 | 10.11 | 10.28 | 10.03 | 10.10 | 00:00:00 | | 2003-07-30 | 45,436,300 | 10.11 | 10.39 | 10.10 | 10.29 | 00:00:00 | | 2003-07-31 | 47,325,900 | 10.35 | 10.46 | 10.21 | 10.39 | 00:00:00 | | 2003-08-01 | 25,698,400 | 10.36 | 10.45 | 10.21 | 10.27 | 00:00:00 | | 2003-08-04 | 21,787,700 | 10.24 | 10.35 | 10.10 | 10.17 | 00:00:00 | | 2003-08-05 | 20,618,600 | 10.25 | 10.39 | 10.19 | 10.28 | 00:00:00 | | 2003-08-06 | 25,802,000 | 10.18 | 10.28 | 10.15 | 10.24 | 00:00:00 | | 2003-08-07 | 26,344,400 | 10.25 | 10.27 | 10.16 | 10.20 | 00:00:00 | | 2003-08-08 | 19,610,500 | 10.27 | 10.32 | 10.21 | 10.26 | 00:00:00 | | 2003-08-11 | 20,954,500 | 10.27 | 10.37 | 10.25 | 10.31 | 00:00:00 | | 2003-08-12 | 15,950,900 | 10.34 | 10.41 | 10.31 | 10.35 | 00:00:00 | | 2003-08-13 | 19,353,800 | 10.41 | 10.46 | 10.32 | 10.38 | 00:00:00 | | 2003-08-14 | 32,992,400 | 10.40 | 10.69 | 10.38 | 10.69 | 00:00:00 | | 2003-08-15 | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 00:00:00 | | 2003-08-18 | 29,145,500 | 10.77 | 10.96 | 10.75 | 10.88 | 00:00:00 | | 2003-08-19 | 28,624,500 | 10.96 | 11.03 | 10.90 | 10.99 | 00:00:00 | | 2003-08-20 | 22,984,000 | 10.94 | 10.98 | 10.84 | 10.93 | 00:00:00 | | 2003-08-21 | 30,193,900 | 10.96 | 11.10 | 10.95 | 11.03 | 00:00:00 | | 2003-08-22 | 18,639,900 | 10.96 | 11.06 | 10.91 | 10.95 | 00:00:00 | | 2003-08-25 | 13,359,900 | 10.94 | 10.95 | 10.84 | 10.86 | 00:00:00 | | 2003-08-26 | 17,401,300 | 10.88 | 10.93 | 10.75 | 10.76 | 00:00:00 | | 2003-08-27 | 20,042,100 | 10.84 | 10.85 | 10.72 | 10.79 | 00:00:00 | | 2003-08-28 | 20,524,000 | 10.80 | 10.95 | 10.76 | 10.84 | 00:00:00 | | 2003-08-29 | 37,183,000 | 10.93 | 10.94 | 10.69 | 10.72 | 00:00:00 | | 2003-09-01 | 22,666,700 | 10.78 | 10.87 | 10.75 | 10.81 | 00:00:00 | | 2003-09-02 | 31,915,700 | 10.83 | 10.90 | 10.78 | 10.82 | 00:00:00 | | 2003-09-03 | 40,527,300 | 10.87 | 11.07 | 10.87 | 11.04 | 00:00:00 | | 2003-09-04 | 27,785,500 | 11.01 | 11.07 | 10.98 | 11.07 | 00:00:00 | | 2003-09-05 | 31,415,400 | 11.04 | 11.14 | 11.00 | 11.00 | 00:00:00 | | 2003-09-08 | 25,457,400 | 11.00 | 11.15 | 11.00 | 11.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
