$14.52 0.00 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
5/22/201514.5514.5614.4814.52822,448
5/21/201514.6414.8014.6314.79581,805
5/20/201514.6414.7814.6114.70683,859
5/19/201514.7114.7814.6514.68786,056
5/18/201514.6714.7814.6414.72963,409
5/15/201514.7814.9114.7214.88788,415
5/14/201514.8114.9514.8114.93818,067
5/13/201515.0515.0914.9514.96894,203
5/12/201514.9114.9514.8314.86591,863
5/11/201515.0315.1114.8914.93952,248
5/8/201514.8115.0214.8114.981,478,416
5/7/201514.6014.7914.5714.711,351,089
5/6/201515.2615.3615.0815.162,162,403
5/5/201515.1515.1615.0115.051,304,533
5/4/201515.3115.3815.2715.281,563,880
5/1/201515.2315.3415.1915.32856,294
4/30/201515.1415.3015.1115.161,278,253
4/29/201515.1015.2414.9915.031,830,088
4/28/201514.8815.1014.8115.081,956,729
4/27/201514.8814.9614.8314.83736,744
4/24/201514.8114.8614.7514.761,219,542
4/23/201514.6314.9314.6114.881,236,598
4/22/201514.5514.6314.4814.62917,344
4/21/201514.6514.6714.5414.59827,206
4/20/201514.4014.5814.3914.481,521,852
4/17/201514.4514.5114.3714.501,104,417
4/16/201514.6014.6514.4914.571,032,347
4/15/201514.6314.7514.5114.70999,148
4/14/201514.4514.5614.4214.481,065,180
4/13/201514.3214.4214.2414.291,119,583
4/10/201514.0114.1313.9714.11904,919
4/9/201514.2514.2514.0414.091,224,723
4/8/201514.3814.3914.2014.30730,314
4/7/201514.4314.4614.3314.371,411,942
4/6/201514.6214.7914.6014.71955,474
4/2/201514.5314.6414.5314.621,293,964
4/1/201514.4214.4814.2714.45778,677
3/31/201514.2614.3914.2414.35760,005
3/30/201514.5814.6014.4714.48553,776
3/27/201514.6514.6814.5014.59758,069
3/26/201514.6114.7214.4714.65972,865
3/25/201514.8214.8714.7214.72857,189
3/24/201514.7914.9314.7614.842,194,131
3/23/201514.7614.7814.6614.74934,068
3/20/201514.2414.5714.2114.432,024,012
3/19/201513.9214.0113.8013.841,870,039
3/18/201513.9814.2713.9214.231,095,902
3/17/201513.9714.0713.9214.05967,787
3/16/201514.0014.0613.9713.97692,284
3/13/201513.9913.9913.8313.931,341,202
3/12/201514.0514.1213.9714.111,110,614
3/11/201514.0214.0713.8913.96767,720
3/10/201514.2014.2114.0214.071,221,980
3/9/201514.7114.7314.5814.631,358,434
3/6/201514.9614.9714.7314.74796,580
3/5/201515.2515.2815.1315.18848,222
3/4/201515.2415.2715.1415.26696,685
3/3/201515.3815.4015.2515.321,594,984
3/2/201515.6415.6615.4915.54969,964
2/27/201515.3915.5515.3215.49929,526
2/26/201515.5015.5815.4615.501,210,590
2/25/201515.6015.6615.5715.641,597,953
2/24/201515.2415.3915.2115.361,346,156
2/23/201515.1115.2015.1015.15945,270
2/20/201514.9215.3814.8815.351,988,635
2/19/201515.0515.1214.9815.00625,460
2/18/201514.9214.9814.8214.931,024,860
2/17/201514.9115.0314.8014.981,146,264
2/13/201515.1015.1114.9215.011,387,635
2/12/201514.9115.0014.8615.00941,460
2/11/201514.6514.6914.5414.61951,876
2/10/201514.9014.9214.7414.90799,080
2/9/201514.5114.6914.5114.631,231,615
2/6/201514.9314.9714.7414.79935,040
2/5/201514.8915.0314.8415.011,227,769
2/4/201514.9715.0514.8214.831,818,544
2/3/201515.0215.2415.0115.201,266,893
2/2/201514.5114.7114.4914.671,174,863
1/30/201515.0215.1014.8514.911,377,013
1/29/201515.0415.1915.0015.191,374,600
1/28/201514.9315.0514.7314.751,559,074
1/27/201515.0915.1415.0315.091,377,678
1/26/201514.9715.1014.9415.031,973,753
1/23/201514.7014.8514.6814.732,026,395
1/22/201514.5414.6414.4714.561,447,895
1/21/201514.1914.4714.1914.462,618,308
1/20/201514.3114.3414.2514.311,985,613
1/16/201513.7113.8413.6713.821,288,615
1/15/201513.6613.7413.5713.621,086,414
1/14/201513.6713.7213.5713.661,202,152
1/13/201513.7313.8113.5013.602,023,121
1/12/201513.5513.5913.4213.471,800,869
1/9/201513.5313.5313.2713.451,686,661
1/8/201513.6013.7313.5913.661,810,115
1/7/201513.5313.5413.3013.493,356,643
1/6/201513.5713.7013.4213.452,797,915
1/5/201513.8013.8113.6013.651,506,160
1/2/201514.2614.3414.1814.281,371,505
12/31/201414.3214.4214.2114.211,103,559
12/30/201414.4514.4514.3514.371,401,293
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center