$10.52 +0.16 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/201610.2910.3910.2610.361,135,459
9/26/201610.4710.5010.4210.421,022,253
9/23/201610.6010.6710.5910.62944,107
9/22/201610.7710.8310.6810.701,198,270
9/21/201610.3610.5510.3610.531,263,874
9/20/201610.2410.2410.1410.14875,937
9/19/201610.2110.2610.1410.181,083,624
9/16/201610.1110.1510.0510.131,071,811
9/15/201610.1810.2610.1210.221,549,850
9/14/201610.2410.3310.2210.251,329,929
9/13/201610.4110.4510.2610.331,616,397
9/12/201610.6210.7610.5910.751,944,122
9/9/201610.8610.8910.7510.751,660,239
9/8/201610.9310.9610.8710.932,454,324
9/7/201610.6410.7410.6410.702,099,952
9/6/201610.5110.5410.4310.501,978,819
9/2/201610.1910.2210.1010.201,365,071
9/1/201610.0910.1210.0310.111,809,091
8/31/201610.0210.089.9810.062,643,332
8/30/20169.9810.059.929.961,437,970
8/29/20169.849.929.839.90910,672
8/26/201610.0010.119.829.872,491,785
8/25/20169.909.969.889.89857,094
8/24/20169.939.979.889.89743,187
8/23/20169.969.999.899.891,099,424
8/22/20169.819.909.819.861,052,662
8/19/20169.869.949.809.901,343,077
8/18/201610.0210.1010.0210.071,238,608
8/17/20169.9910.019.899.97681,303
8/16/201610.0410.1110.0310.031,009,033
8/15/201610.0810.1210.0610.091,232,465
8/12/201610.1010.1410.0410.051,877,553
8/11/201610.0110.0910.0110.052,266,256
8/10/201610.0310.049.979.981,424,677
8/9/20169.879.969.879.901,839,458
8/8/20169.779.809.759.76580,563
8/5/20169.719.769.689.751,121,458
8/4/20169.549.639.519.621,582,838
8/3/20169.419.489.389.461,391,781
8/2/20169.529.549.419.461,289,024
8/1/20169.769.819.699.711,001,237
7/29/20169.739.779.699.76892,160
7/28/20169.669.719.619.691,923,137
7/27/201610.0210.089.9010.013,997,888
7/26/20169.749.799.739.762,501,175
7/25/20169.759.779.709.74743,070
7/22/20169.869.879.719.782,473,808
7/21/20169.599.659.569.59852,558
7/20/20169.689.699.649.653,816,108
7/19/20169.549.599.509.55903,494
7/18/20169.659.789.609.671,394,353
7/15/20169.789.789.669.72927,860
7/14/20169.789.869.769.771,185,125
7/13/20169.709.739.629.641,262,940
7/12/20169.899.929.769.771,667,736
7/11/20169.529.559.479.471,112,451
7/8/20169.419.429.329.37942,108
7/7/20169.189.269.139.161,349,936
7/6/20169.049.158.919.122,428,184
7/5/20169.449.489.179.182,043,447
7/1/20169.709.729.589.611,777,677
6/30/20169.239.539.199.483,127,460
6/29/20169.209.299.179.256,588,081
6/28/20168.768.798.648.754,043,210
6/27/20168.498.528.348.503,092,938
6/24/20168.768.908.588.666,671,357
6/23/201610.3810.5110.2710.501,190,473
6/22/201610.1310.1710.0610.081,526,958
6/21/20169.9610.119.9010.051,408,106
6/20/20169.949.969.879.881,054,410
6/17/20169.649.739.569.682,005,273
6/16/20169.389.629.309.611,244,626
6/15/20169.589.649.539.551,496,421
6/14/20169.539.599.409.461,247,188
6/13/20169.639.749.579.591,217,520
6/10/20169.839.869.689.721,440,829
6/9/201610.2610.3010.1410.17667,068
6/8/201610.3810.4010.3310.35632,775
6/7/201610.3710.4210.3610.37843,092
6/6/201610.2410.3310.2310.29814,724
6/3/201610.2710.2810.1910.251,030,546
6/2/201610.2610.3010.2210.291,296,192
6/1/201610.2610.3110.2110.261,261,257
5/31/201610.6010.6210.3710.431,516,096
5/27/201610.6210.6210.5110.54841,744
5/26/201610.6210.6710.5910.61672,513
5/25/201610.4710.5810.4710.50822,858
5/24/201610.2410.3110.2110.241,094,285
5/23/201610.1110.1710.0910.101,038,184
5/20/201610.2710.3110.2010.211,009,066
5/19/201610.2410.2510.1510.211,140,846
5/18/201610.4010.5110.2910.381,552,716
5/17/201610.5010.5610.3810.391,253,194
5/16/201610.2710.4510.2710.392,497,726
5/13/201610.7610.8710.7010.711,728,790
5/12/201610.8310.9310.7310.791,959,033
5/11/201610.4610.5810.4310.542,178,323
5/10/201610.5110.6410.5010.62809,773
5/9/201610.5310.5610.3810.401,848,202
5/6/201610.4010.5510.4010.531,182,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center