Indicators

Telefonica S.A. ADR (NY: TEF )

4.450 -0.010 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.693	8.710	8.589	8.703	5,795,776	+0.09(+1.03%)
May 28, 2009	8.593	8.670	8.516	8.615	3,402,126	+0.23(+2.68%)
May 27, 2009	8.536	8.536	8.354	8.390	3,999,366	-0.14(-1.59%)
May 26, 2009	8.347	8.533	8.331	8.525	4,272,781	+0.18(+2.17%)
May 22, 2009	8.395	8.437	8.343	8.344	2,441,932	+0.03(+0.42%)
May 21, 2009	8.203	8.343	8.186	8.309	3,308,290	+0.12(+1.42%)
May 20, 2009	8.234	8.323	8.193	8.193	3,805,025	+0.03(+0.33%)
May 19, 2009	8.088	8.223	8.077	8.166	2,346,843	+0.08(+1.03%)
May 18, 2009	7.966	8.083	7.957	8.083	2,736,337	+0.23(+2.88%)
May 15, 2009	7.970	7.996	7.809	7.856	2,098,475	-0.15(-1.86%)
May 14, 2009	7.974	8.044	7.934	8.005	3,422,012	-0.03(-0.42%)
May 13, 2009	8.095	8.130	8.010	8.038	3,652,090	-0.25(-3.06%)
May 12, 2009	8.162	8.312	8.118	8.292	5,269,092	+0.35(+4.44%)
May 11, 2009	7.962	8.009	7.934	7.939	4,902,751	-0.09(-1.12%)
May 08, 2009	8.044	8.051	7.895	8.029	3,211,538	+0.16(+1.98%)
May 07, 2009	8.041	8.042	7.815	7.874	8,916,984	-0.27(-3.29%)
May 06, 2009	8.110	8.166	8.009	8.142	5,069,993	+0.12(+1.52%)
May 05, 2009	7.958	8.024	7.891	8.020	9,556,009	+0.13(+1.65%)
May 04, 2009	7.845	7.903	7.833	7.890	6,768,927	+0.26(+3.41%)

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.