Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.57

up +0.06


24/4/2014 06:40 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
4/24/201416.5516.6416.4616.571,014,990
4/23/201416.5616.5716.4816.51671,782
4/22/201416.4316.4516.3616.44550,611
4/21/201416.2916.3416.2816.31297,845
4/17/201416.2216.3516.2016.27605,678
4/16/201416.2016.2516.1316.24827,769
4/15/201416.1316.1815.8516.051,448,310
4/14/201415.9116.1115.8316.081,083,920
4/11/201415.8115.9415.7915.85718,465
4/10/201416.2116.2415.9615.96827,545
4/9/201416.3216.3416.1616.32994,962
4/8/201416.0016.1215.9716.011,659,510
4/7/201416.0216.1016.0016.052,708,980
4/4/201415.9115.9915.8015.80716,150
4/3/201415.9115.9815.8615.90855,438
4/2/201415.7515.8315.7315.79534,945
4/1/201415.8715.8815.7715.841,018,080
3/31/201415.9015.9315.7215.791,103,960
3/28/201415.6615.7515.6315.731,119,180
3/27/201415.2615.4415.2515.422,474,990
3/26/201415.3215.3615.1515.172,087,320
3/25/201415.2715.4115.2115.361,370,290
3/24/201415.3815.4615.1815.421,814,250
3/21/201415.3815.5215.2115.25756,336
3/20/201415.2315.4115.1915.361,204,560
3/19/201415.4815.5515.1715.281,399,510
3/18/201415.4915.6115.4615.561,242,500
3/17/201415.2715.4115.2615.39711,234
3/14/201415.1015.2315.0415.131,052,620
3/13/201415.6015.6115.1915.251,012,490
3/12/201415.6015.6715.5415.63884,800
3/11/201415.7515.8115.6215.651,252,530
3/10/201415.7415.8815.6815.881,380,440
3/7/201415.7515.7515.5415.661,942,540
3/6/201415.6915.8015.6815.791,200,480
3/5/201415.3815.4415.3415.36873,303
3/4/201415.1815.3915.1615.361,013,740
3/3/201414.9715.1714.8815.033,446,050
2/28/201415.2515.2915.1415.221,254,070
2/27/201415.2015.3915.1915.361,197,380
2/26/201415.5915.7015.3815.481,643,820
2/25/201415.6215.6415.4515.571,149,280
2/24/201415.5915.6815.5515.571,368,340
2/21/201415.5015.5615.4715.51596,120
2/20/201415.4715.5415.4315.491,278,720
2/19/201415.4815.6415.4515.47921,193
2/18/201415.4515.5115.4015.421,317,950
2/14/201415.4615.5115.4215.51488,409
2/13/201415.2315.5115.2315.51605,395
2/12/201415.2515.3815.2415.32646,936
2/11/201415.2815.4915.2815.45577,819
2/10/201415.3615.3815.2815.36692,960
2/7/201415.5015.6115.4615.592,289,180
2/6/201415.2215.3515.2215.33647,285
2/5/201414.9315.0114.8614.961,101,510
2/4/201415.0415.1114.9815.02939,548
2/3/201415.2715.2814.9514.971,659,220
1/31/201415.2415.4515.2315.36791,358
1/30/201415.6115.6515.5115.621,035,490
1/29/201415.3815.5715.3515.451,682,800
1/28/201415.4815.6415.4615.541,351,060
1/27/201415.5415.5815.4015.462,332,420
1/24/201415.8615.8615.5815.583,566,000
1/23/201416.6616.6616.3416.433,478,380
1/22/201416.6316.6516.5116.53493,563
1/21/201416.9416.9416.7016.78676,825
1/17/201416.8616.9416.7916.811,280,180
1/16/201416.8316.8616.7316.85682,295
1/15/201416.7916.9316.7916.90576,056
1/14/201416.7216.8416.6216.82791,326
1/13/201416.6316.7316.5316.571,103,410
1/10/201416.5116.6816.4916.671,148,160
1/9/201416.4116.4216.2016.282,412,910
1/8/201416.2216.2716.1716.20782,724
1/7/201416.0616.1916.0516.13606,059
1/6/201415.9115.9515.8515.88599,611
1/3/201415.8915.8915.8215.84656,979
1/2/201415.9315.9315.7615.80887,832
12/31/201316.2916.3516.2516.34776,280
12/30/201316.2216.2916.1716.291,248,640
12/27/201316.2616.2716.1616.261,306,920
12/26/201316.0316.1216.0116.11621,651
12/24/201315.9216.0515.9216.05564,169
12/23/201315.9215.9615.8815.91764,632
12/20/201315.8315.8915.7815.82897,668
12/19/201315.7415.8315.7315.821,076,950
12/18/201315.6615.8315.5315.79970,868
12/17/201315.5915.6015.5015.52606,014
12/16/201315.6115.7215.5715.64818,294
12/13/201315.4915.4915.3415.45502,352
12/12/201315.5115.5915.4115.50860,814
12/11/201315.7315.7615.5415.57765,699
12/10/201315.8015.8815.7715.80669,404
12/9/201315.7615.8015.6915.701,100,960
12/6/201315.6615.7715.6015.77772,911
12/5/201315.7815.8615.6415.66825,306
12/4/201315.7315.9015.7015.86916,364
12/3/201315.9216.0415.8615.92701,128
12/2/201316.1516.2116.0616.07708,683
11/29/201316.4916.5416.4116.43458,987
Trading Center