$10.46 +0.11 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
2/5/201610.5110.5610.4310.462,067,838
2/4/201610.2010.3910.1910.351,865,859
2/3/201610.0010.109.7710.072,380,566
2/2/201610.2110.2210.0010.021,886,742
2/1/201610.3710.4710.3110.432,210,100
1/29/201610.3610.5110.3310.492,898,009
1/28/201610.3810.3910.1410.241,616,003
1/27/201610.3410.4710.2610.322,044,341
1/26/201610.1910.3410.1610.331,528,977
1/25/201610.2410.2410.1110.111,683,636
1/22/201610.2010.3310.1910.282,568,182
1/21/20169.709.889.589.853,926,980
1/20/20169.709.739.479.682,088,088
1/19/20169.8810.009.819.882,025,202
1/15/20169.939.989.799.831,748,053
1/14/201610.0610.249.9910.191,895,844
1/13/201610.3910.4210.1010.132,371,574
1/12/201610.3610.3710.1810.291,408,721
1/11/201610.3810.4010.2110.291,761,005
1/8/201610.6210.6310.3210.352,369,729
1/7/201610.5610.6810.5410.565,312,577
1/6/201610.5210.6610.5010.612,092,927
1/5/201610.7110.7510.5810.731,668,296
1/4/201610.8210.8410.6110.812,165,252
12/31/201511.1211.1211.0311.061,123,940
12/30/201511.3311.3611.2611.301,209,263
12/29/201511.3711.4311.3111.40987,290
12/28/201511.3711.3811.2711.301,468,679
12/24/201511.4911.4911.4211.46566,902
12/23/201511.3111.3911.3011.381,794,310
12/22/201511.0611.1311.0011.091,610,638
12/21/201511.0611.1010.9110.961,951,944
12/18/201511.2311.2611.1311.152,662,235
12/17/201511.7211.7211.5111.543,649,563
12/16/201511.6911.7411.5911.707,336,265
12/15/201511.6811.7411.5711.591,685,849
12/14/201511.4411.4711.2511.352,057,208
12/11/201511.5911.6411.4811.501,790,793
12/10/201511.6811.7511.6511.661,910,278
12/9/201511.8312.0011.7411.821,825,742
12/8/201511.8211.8811.7611.801,904,331
12/7/201512.1212.1211.9912.052,160,703
12/4/201512.0012.1111.9712.114,551,906
12/3/201512.3612.3812.1112.132,420,294
12/2/201512.1912.3012.1012.134,737,961
12/1/201512.3112.3412.2112.301,053,116
11/30/201512.2712.3212.2412.271,161,820
11/27/201512.2912.3112.2312.27565,492
11/25/201512.0912.2312.0612.191,200,435
11/24/201512.0712.2212.0612.171,408,474
11/23/201512.1712.2212.0812.111,194,844
11/20/201512.5712.6012.4312.451,153,040
11/19/201512.5612.6312.5312.58985,465
11/18/201512.6312.6612.4012.541,595,178
11/17/201512.6512.7712.6212.681,754,365
11/16/201512.3412.4812.3412.47987,491
11/13/201512.7012.7812.6312.721,134,670
11/12/201512.7712.8712.7412.76968,561
11/11/201513.0413.1012.9712.98804,022
11/10/201512.8512.9012.8112.881,873,600
11/9/201512.9212.9212.7312.801,895,403
11/6/201513.0613.1212.9113.011,917,274
11/5/201513.4813.5013.3513.361,340,017
11/4/201513.4913.5013.3213.351,291,813
11/3/201513.2613.5313.2313.442,483,921
11/2/201513.3213.3513.2413.301,044,116
10/30/201513.1113.2713.1013.17815,898
10/29/201513.0513.1313.0413.09557,929
10/28/201513.0413.2512.9913.11965,293
10/27/201513.0313.0912.9913.01743,056
10/26/201513.1913.3013.1913.27720,313
10/23/201513.2813.3213.1613.24965,876
10/22/201512.9013.1212.8513.041,299,184
10/21/201512.6012.6512.5312.56791,572
10/20/201512.6212.6412.5412.591,269,486
10/19/201512.7712.8212.7412.82882,540
10/16/201512.8212.9512.8012.941,515,847
10/15/201512.6412.7612.5912.751,331,358
10/14/201512.7212.7612.6112.651,658,207
10/13/201512.8313.0012.8212.861,081,075
10/12/201513.1013.1413.0513.071,236,531
10/9/201512.9913.1112.9713.112,789,771
10/8/201512.6012.8412.5812.821,398,602
10/7/201512.9113.0312.8112.873,670,087
10/6/201512.6012.8112.6012.751,221,322
10/5/201512.5412.6212.5112.611,182,756
10/2/201511.7212.0111.6612.011,545,289
10/1/201512.0012.0211.7911.911,272,613
9/30/201512.0412.0711.9512.041,340,195
9/29/201511.9412.0111.8911.981,337,141
9/28/201512.0012.0211.9211.931,350,274
9/25/201512.2512.2912.1212.161,231,840
9/24/201511.9612.0611.8812.011,636,064
9/23/201512.1812.2112.0012.061,588,178
9/22/201512.3112.3112.0912.184,033,188
9/21/201512.6512.7012.5212.59934,569
9/18/201512.8312.8812.6912.732,523,362
9/17/201513.2413.3813.0813.284,413,601
9/16/201513.1113.2213.0813.161,805,576
9/15/201512.9613.0712.9413.021,483,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center