Indicators

Telefonica S.A. ADR (NY: TEF )

4.500 +0.050 (+1.12%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.026	8.198	7.974	8.026	6,529,603	-0.12(-1.53%)
May 27, 2010	7.906	8.158	7.879	8.151	7,421,326	+0.50(+6.55%)
May 26, 2010	7.861	7.922	7.619	7.650	14,277,187	-0.28(-3.49%)
May 25, 2010	7.692	7.936	7.644	7.927	10,940,526	+0.02(+0.19%)
May 24, 2010	8.018	8.069	7.904	7.911	8,957,143	-0.37(-4.51%)
May 21, 2010	7.906	8.289	7.890	8.285	16,003,927	+0.26(+3.28%)
May 20, 2010	7.957	8.163	7.920	8.022	1,501	-0.07(-0.86%)
May 19, 2010	8.005	8.123	7.931	8.092	10,827,137	+0.13(+1.60%)
May 18, 2010	8.220	8.229	7.935	7.964	13,003,280	+0.04(+0.48%)
May 17, 2010	7.939	7.977	7.734	7.927	9,327,875	+0.12(+1.60%)
May 14, 2010	7.802	8.004	7.617	7.802	15,498,891	-0.39(-4.78%)
May 13, 2010	8.219	8.369	8.158	8.194	11,248,620	-0.30(-3.52%)
May 12, 2010	8.551	8.657	8.471	8.493	7,889,550	+0.02(+0.28%)
May 11, 2010	8.579	8.657	8.464	8.469	11,779,704	-0.44(-4.92%)
May 10, 2010	8.888	8.920	8.837	8.907	11,597,436	+0.91(+11.43%)
May 07, 2010	8.040	8.181	7.756	7.994	13,450,868	-0.05(-0.57%)
May 06, 2010	8.272	8.314	7.837	8.040	714	-0.25(-2.98%)
May 05, 2010	8.323	8.431	8.285	8.287	8,156,343	-0.27(-3.20%)
May 04, 2010	8.792	8.794	8.549	8.561	7,866,229	-0.54(-5.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.