Indicators

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.056	7.070	6.927	6.965	9,056,956	-0.20(-2.86%)
Apr 27, 2012	7.141	7.175	7.051	7.170	8,369,813	+0.11(+1.62%)
Apr 26, 2012	7.003	7.082	6.965	7.056	7,261,283	-0.04(-0.60%)
Apr 25, 2012	7.179	7.198	7.056	7.098	10,492,561	+0.16(+2.33%)
Apr 24, 2012	6.822	6.994	6.822	6.937	7,847,806	+0.16(+2.39%)
Apr 23, 2012	6.765	6.798	6.718	6.775	13,408,060	-0.18(-2.60%)
Apr 20, 2012	6.908	7.003	6.889	6.956	9,723,561	+0.18(+2.60%)
Apr 19, 2012	6.808	6.860	6.737	6.779	16,257,488	-0.17(-2.47%)
Apr 18, 2012	6.970	7.060	6.937	6.951	10,152,618	-0.26(-3.63%)
Apr 17, 2012	7.137	7.251	7.110	7.213	9,723,023	+0.14(+2.02%)
Apr 16, 2012	7.089	7.108	6.998	7.070	11,252,677	+0.02(+0.27%)
Apr 13, 2012	7.113	7.127	6.979	7.051	16,209,854	-0.26(-3.58%)
Apr 12, 2012	7.213	7.332	7.208	7.313	5,749,326	-0.02(-0.26%)
Apr 11, 2012	7.370	7.389	7.317	7.332	11,970,743	+0.17(+2.33%)
Apr 10, 2012	7.332	7.356	7.151	7.165	12,043,858	-0.21(-2.84%)
Apr 09, 2012	7.294	7.389	7.294	7.375	4,335,961	-0.02(-0.26%)
Apr 05, 2012	7.308	7.413	7.284	7.394	8,209,329	-0.06(-0.77%)
Apr 04, 2012	7.517	7.527	7.413	7.451	11,570,903	-0.19(-2.43%)
Apr 03, 2012	7.770	7.774	7.603	7.636	8,998,282	-0.21(-2.67%)

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.