Indicators

Telefonica S.A. ADR (NY: TEF )

4.450 +0.020 (+0.45%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.010	8.182	7.959	8.010	6,542,413	-0.12(-1.53%)
May 27, 2010	7.890	8.142	7.864	8.135	7,435,885	+0.50(+6.55%)
May 26, 2010	7.846	7.907	7.604	7.635	14,305,195	-0.28(-3.49%)
May 25, 2010	7.677	7.921	7.629	7.911	10,961,989	+0.02(+0.19%)
May 24, 2010	8.002	8.054	7.889	7.896	8,974,715	-0.37(-4.51%)
May 21, 2010	7.890	8.273	7.875	8.269	16,035,323	+0.26(+3.28%)
May 20, 2010	7.942	8.147	7.904	8.006	1,504	-0.07(-0.86%)
May 19, 2010	7.989	8.107	7.915	8.076	10,848,377	+0.13(+1.60%)
May 18, 2010	8.204	8.213	7.920	7.949	13,028,790	+0.04(+0.48%)
May 17, 2010	7.924	7.961	7.718	7.911	9,346,174	+0.12(+1.60%)
May 14, 2010	7.787	7.988	7.603	7.787	15,529,296	-0.39(-4.78%)
May 13, 2010	8.203	8.353	8.142	8.178	11,270,687	-0.30(-3.52%)
May 12, 2010	8.534	8.640	8.454	8.477	7,905,027	+0.02(+0.28%)
May 11, 2010	8.562	8.640	8.447	8.453	11,802,813	-0.44(-4.92%)
May 10, 2010	8.870	8.902	8.820	8.890	11,620,188	+0.91(+11.43%)
May 07, 2010	8.024	8.165	7.741	7.978	13,477,256	-0.05(-0.57%)
May 06, 2010	8.256	8.298	7.822	8.024	716	-0.25(-2.98%)
May 05, 2010	8.307	8.415	8.268	8.270	8,172,344	-0.27(-3.20%)
May 04, 2010	8.774	8.777	8.532	8.544	7,881,660	-0.53(-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.