Indicators

Telefonica S.A. ADR (NY: TEF )

4.460 +0.030 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.54	11.66	11.50	11.61	2,142,328	-0.00(-0.03%)
Nov 27, 2009	11.47	11.67	11.46	11.62	1,615,092	-0.25(-2.09%)
Nov 25, 2009	11.77	11.89	11.74	11.87	2,157,671	+0.19(+1.67%)
Nov 24, 2009	11.71	11.72	11.62	11.67	1,383,598	+0.03(+0.22%)
Nov 23, 2009	11.70	11.75	11.62	11.65	3,273,508	+0.16(+1.42%)
Nov 20, 2009	11.45	11.52	11.43	11.48	2,500,867	-0.21(-1.78%)
Nov 19, 2009	11.66	11.71	11.56	11.69	2,343,247	-0.16(-1.39%)
Nov 18, 2009	11.82	11.86	11.77	11.86	1,492,024	+0.17(+1.49%)
Nov 17, 2009	11.61	11.68	11.55	11.68	940,763	+0.03(+0.27%)
Nov 16, 2009	11.58	11.71	11.57	11.65	1,791,845	+0.07(+0.58%)
Nov 13, 2009	11.42	11.61	11.40	11.58	1,920,008	+0.12(+1.03%)
Nov 12, 2009	11.52	11.61	11.41	11.47	1,773,965	+0.01(+0.12%)
Nov 11, 2009	11.57	11.57	11.39	11.45	2,737,143	-0.10(-0.91%)
Nov 10, 2009	11.40	11.56	11.40	11.56	4,806,371	+0.08(+0.70%)
Nov 09, 2009	11.35	11.54	11.35	11.48	5,320,956	+0.29(+2.64%)
Nov 06, 2009	11.10	11.20	11.06	11.18	5,473,690	-0.25(-2.15%)
Nov 05, 2009	11.43	11.52	11.41	11.43	1,835,324	+0.21(+1.85%)
Nov 04, 2009	11.22	11.33	11.18	11.22	1,971,163	+0.05(+0.42%)
Nov 03, 2009	11.04	11.18	11.02	11.17	1,579,908	-0.12(-1.10%)

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.