$8.55 +0.11 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/20168.448.588.438.551,190,142
12/6/20168.368.458.348.442,466,294
12/5/20168.258.328.248.281,389,126
12/2/20168.188.238.158.181,298,546
12/1/20168.268.268.208.231,657,971
11/30/20168.368.378.278.291,562,106
11/29/20168.318.388.298.351,867,975
11/28/20168.348.348.258.261,384,638
11/25/20168.378.388.338.35757,148
11/23/20168.348.388.338.371,486,048
11/22/20168.468.498.428.471,844,707
11/21/20168.428.458.388.441,123,732
11/18/20168.468.478.408.431,191,261
11/17/20168.718.758.598.611,862,955
11/16/20168.488.588.488.542,507,309
11/15/20168.578.688.538.672,998,401
11/14/20168.958.978.918.941,206,315
11/11/20169.119.128.999.021,454,508
11/10/20169.399.439.239.292,291,496
11/9/20169.499.689.489.642,101,081
11/8/20169.789.889.749.851,567,734
11/7/20169.859.889.799.842,635,188
11/4/20169.829.839.729.741,955,020
11/3/20169.959.999.889.911,748,706
11/2/201610.0510.089.919.951,478,932
11/1/201610.2410.2410.0310.071,413,116
10/31/201610.0810.1410.0510.141,465,562
10/28/20169.9910.109.9810.031,677,734
10/27/20169.879.959.859.911,344,595
10/26/20169.9310.069.939.961,606,173
10/25/201610.0410.059.9510.001,676,882
10/24/20169.9810.039.929.941,174,055
10/21/20169.829.879.809.861,776,289
10/20/20169.889.959.869.941,751,287
10/19/20169.739.799.719.77818,904
10/18/20169.709.779.669.73884,432
10/17/20169.649.679.589.60865,371
10/14/20169.709.759.669.66939,235
10/13/20169.499.639.459.591,564,086
10/12/20169.639.669.579.621,291,341
10/11/20169.759.769.629.702,756,500
10/10/20169.769.789.699.711,852,256
10/7/20169.729.729.589.644,023,334
10/6/20169.919.949.879.882,542,670
10/5/201610.0410.059.9810.001,856,451
10/4/201610.1610.189.9710.022,437,228
10/3/201610.1110.1710.0710.16887,054
9/30/201610.0310.1410.0010.082,947,607
9/29/201610.5710.6010.2310.262,564,611
9/28/201610.4510.5310.3810.52685,292
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center