$15.44 +0.31 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 21, 2014 | 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
11/21/201415.3715.4515.3415.441,407,229
11/20/201415.1215.1915.1015.131,047,722
11/19/201415.3815.4015.2315.281,019,229
11/18/201415.2415.3515.1915.312,054,146
11/17/201414.9715.0714.9315.031,233,161
11/14/201415.1315.3915.1215.361,430,920
11/13/201415.1915.3015.1615.23910,859
11/12/201415.1315.2515.0915.131,047,496
11/11/201415.0815.2115.0615.111,573,201
11/10/201414.8114.8914.7814.851,230,246
11/7/201414.5914.7014.5014.701,068,689
11/6/201414.9415.0014.7514.771,086,931
11/5/201414.9915.0014.8914.931,464,256
11/4/201414.9314.9514.7914.856,091,201
11/3/201415.0115.0214.8414.961,639,155
10/31/201414.8815.0214.8414.981,089,787
10/30/201414.4014.7414.4014.691,258,534
10/29/201414.9314.9814.6414.721,172,896
10/28/201414.8014.8614.7414.841,319,461
10/27/201414.1914.4014.1414.35819,845
10/24/201414.5014.5314.4114.49774,899
10/23/201414.4214.5014.3614.441,318,809
10/22/201414.2314.3314.2014.211,177,265
10/21/201414.2514.3614.2314.342,009,999
10/20/201413.9914.2113.9614.181,089,115
10/17/201414.1014.1214.0114.051,455,480
10/16/201413.7914.1013.7613.991,970,819
10/15/201414.5614.5814.2514.532,095,626
10/14/201414.7814.8314.6714.701,628,856
10/13/201414.8114.8414.6714.681,042,827
10/10/201414.7914.8814.6614.66982,851
10/9/201415.1315.1614.8314.87886,155
10/8/201415.1315.3315.0415.30922,329
10/7/201415.1015.1114.9714.97861,666
10/6/201415.2015.2515.1015.21900,182
10/3/201414.9615.0214.9314.99813,035
10/2/201415.2415.2514.9315.101,140,209
10/1/201415.3715.3815.2515.27755,048
9/30/201415.3415.4815.2815.37644,091
9/29/201415.2515.3615.2315.34840,350
9/26/201415.5715.6615.5215.61485,827
9/25/201415.6315.6315.4715.51838,142
9/24/201415.6215.7215.5715.691,099,080
9/23/201415.6515.7215.6115.61924,306
9/22/201415.8215.8215.6615.721,018,589
9/19/201415.7615.8215.7115.762,358,595
9/18/201415.6415.7015.6215.65935,610
9/17/201415.6215.7015.5415.56768,245
9/16/201415.4115.5515.3915.491,142,064
9/15/201415.3815.4015.3215.36664,883
9/12/201415.3315.4415.2915.38963,278
9/11/201415.3515.4015.3215.402,126,680
9/10/201415.6015.6615.5315.641,474,086
9/9/201415.7815.8015.7215.781,044,919
9/8/201415.9315.9515.8215.87568,299
9/5/201416.0416.0715.9416.02490,104
9/4/201415.9516.0315.8815.91651,069
9/3/201415.9215.9415.8615.91920,646
9/2/201415.6915.7415.6515.74692,770
8/29/201415.7715.8515.6715.85546,765
8/28/201415.8715.8915.8215.84731,794
8/27/201416.0016.0315.9415.98861,006
8/26/201415.8815.9615.8615.88892,060
8/25/201415.7515.8615.7315.79713,705
8/22/201415.7415.7415.5615.66775,318
8/21/201415.7515.7915.7015.731,749,727
8/20/201415.5715.6515.5615.62429,089
8/19/201415.7015.7315.6515.72625,311
8/18/201415.7515.7615.6915.73592,206
8/15/201415.8815.9215.5715.701,459,620
8/14/201415.7015.7015.6315.66507,542
8/13/201415.6815.7215.6015.67796,061
8/12/201415.5315.6715.5315.60845,084
8/11/201415.5515.6115.5215.53578,717
8/8/201415.5115.6215.4515.613,459,277
8/7/201415.6115.6515.3515.391,131,396
8/6/201415.6615.7815.6615.73726,776
8/5/201415.7415.7415.5415.591,624,246
8/4/201416.1016.1015.9816.10676,400
8/1/201416.1516.2216.0816.15772,981
7/31/201416.3316.3616.1616.241,257,078
7/30/201416.5316.6516.4416.631,520,142
7/29/201416.5416.5516.4116.431,503,004
7/28/201416.4316.5016.3816.492,981,848
7/25/201416.4716.5116.3716.413,829,561
7/24/201416.4916.5216.4416.48592,769
7/23/201416.3716.3916.3116.34505,366
7/22/201416.4016.4316.3516.35540,551
7/21/201416.2616.3016.2316.29742,067
7/18/201416.2216.4116.1916.39785,702
7/17/201416.4316.5116.2216.24772,422
7/16/201416.5616.6616.4816.61929,129
7/15/201416.5216.5516.3516.44855,784
7/14/201416.5716.5816.5116.55551,250
7/11/201416.5016.5616.4116.551,153,603
7/10/201416.4816.6116.4616.533,163,954
7/9/201416.8317.0016.8116.99505,854
7/8/201416.8516.8716.7016.79848,220
7/7/201416.9717.0516.9617.041,375,780
7/3/201417.1817.3217.1717.28760,735
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center