$10.43 -0.11 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
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
5/5/201610.5510.5510.3910.421,288,701
5/4/201610.4610.5210.3910.411,142,328
5/3/201610.7510.7610.5810.61976,103
5/2/201610.9410.9410.8510.92801,047
4/29/201610.9410.9710.8310.911,750,257
4/28/201611.0911.2211.0911.13985,681
4/27/201611.1911.3111.1911.27927,697
4/26/201611.1011.1511.0711.11927,737
4/25/201611.0411.0510.9610.971,491,555
4/22/201611.1011.1211.0011.06947,850
4/21/201611.2811.2811.1611.211,930,019
4/20/201611.2211.2411.0711.102,252,960
4/19/201611.0511.1110.9911.061,730,727
4/18/201610.5110.7210.4810.681,381,640
4/15/201610.8410.8910.8010.82841,945
4/14/201610.7210.7710.6810.71978,567
4/13/201610.7010.7610.6410.731,295,758
4/12/201610.5210.7210.4410.691,399,194
4/11/201610.6210.6910.5410.551,324,564
4/8/201610.5410.6110.5210.54885,951
4/7/201610.3810.4310.2310.261,541,869
4/6/201610.2810.3910.2410.391,410,815
4/5/201610.3310.3510.2010.203,515,907
4/4/201610.6610.7210.6210.661,781,742
4/1/201610.6810.7910.6210.762,087,080
3/31/201611.2011.2611.1211.132,212,383
3/30/201611.3411.4311.3211.351,531,707
3/29/201610.9411.1710.9211.151,434,922
3/28/201610.9210.9310.8410.87923,402
3/24/201610.8110.8910.7910.87766,641
3/23/201611.1311.1310.9210.95896,786
3/22/201611.0411.1811.0311.15728,367
3/21/201611.2311.2511.1611.21932,409
3/18/201611.2211.3211.1611.231,675,688
3/17/201611.2311.2911.1411.251,442,376
3/16/201610.9811.2210.9611.181,103,150
3/15/201611.1011.1211.0311.07944,213
3/14/201611.2711.2911.2011.23864,457
3/11/201611.2311.3711.2111.351,569,607
3/10/201610.9711.1110.7410.871,949,962
3/9/201610.8210.8410.6710.691,624,360
3/8/201610.8210.8410.7410.761,300,619
3/7/201610.6410.8510.5910.811,057,176
3/4/201610.8610.8810.7110.761,385,899
3/3/201610.6610.8110.6410.80846,846
3/2/201610.5510.6910.5010.693,115,167
3/1/201610.2410.3810.1710.371,317,283
2/29/20169.9610.059.919.941,454,520
2/26/20169.9310.009.899.931,766,300
2/25/201610.3610.4510.3010.441,470,817
2/24/20169.8710.039.8110.011,750,973
2/23/201610.3710.3910.2110.241,757,395
2/22/201610.4410.5210.4210.471,157,064
2/19/201610.2310.3710.1610.343,476,169
2/18/201610.5510.5510.3610.392,742,245
2/17/201610.4010.5710.3810.561,419,133
2/16/201610.2310.2510.0510.211,405,924
2/12/20169.699.799.609.771,335,032
2/11/20169.789.799.579.652,124,520
2/10/201610.0010.079.919.942,822,639
2/9/20169.899.969.679.742,212,142
2/8/201610.2310.3110.1510.272,332,643
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center