Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.15

down -0.09


1/8/2014 04:03 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
8/1/201416.1516.2216.0816.15772,981
7/31/201416.3316.3616.1616.241,186,267
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
7/2/201416.9517.1216.9317.061,337,488
7/1/201417.2617.3217.2117.23617,135
6/30/201417.0817.1917.0817.16637,223
6/27/201417.0817.1517.0017.15556,516
6/26/201417.1817.1916.9417.16640,901
6/25/201417.0217.2017.0217.111,022,441
6/24/201417.2817.3917.1817.22633,420
6/23/201417.3117.3717.2617.37542,416
6/20/201417.3317.4117.2417.40709,188
6/19/201417.4617.5117.3417.38726,337
6/18/201417.1117.3317.0917.331,570,301
6/17/201416.8516.9316.8216.84958,044
6/16/201416.8616.9416.8316.93865,021
6/13/201416.9216.9716.8616.92767,279
6/12/201416.8716.9516.7916.83784,950
6/11/201416.8216.8316.7016.73612,121
6/10/201416.8916.9016.8316.90458,842
6/9/201416.8016.9916.8016.99606,791
6/6/201416.8316.9116.7816.90816,823
6/5/201416.6616.7816.5716.77831,054
6/4/201416.4516.5616.4016.531,529,789
6/3/201416.6116.6316.5716.58501,238
6/2/201416.7616.7616.6416.66616,170
5/30/201416.7016.7816.6816.73849,594
5/29/201416.6716.7216.6116.68586,733
5/28/201416.5316.6216.4816.57433,059
5/27/201416.7116.7216.5616.61699,089
5/23/201416.3816.5316.3716.45731,775
5/22/201416.4716.5016.4516.45656,620
5/21/201416.4116.4916.3816.481,125,551
5/20/201416.4216.4616.3516.40934,425
5/19/201416.5116.5916.4716.55661,167
5/16/201416.4916.6216.4816.62602,375
5/15/201416.5316.5316.2916.39851,075
5/14/201416.4616.5916.4616.511,024,197
5/13/201416.2516.3316.2116.31851,661
5/12/201416.2316.2716.1716.251,029,982
5/9/201415.9816.1315.8416.124,080,847
5/8/201416.5116.6516.5116.53650,425
5/7/201416.6116.6616.5316.60713,310
5/6/201416.5616.6516.5316.54961,597
5/5/201416.3216.5216.3216.48605,311
5/2/201416.3716.3916.2816.35892,796
5/1/201416.8116.9816.7716.881,378,179
4/30/201416.6916.7816.6516.75841,422
4/29/201416.6416.7016.5816.67682,088
4/28/201416.4116.5316.3916.53902,946
4/25/201416.5316.5516.3216.33563,600
4/24/201416.5516.6416.4616.571,014,993
4/23/201416.5616.5716.4816.51671,782
4/22/201416.4316.4516.3616.44550,611
4/21/201416.2916.3416.2816.31297,845
4/17/201416.2216.3516.2016.27605,678
4/16/201416.2016.2516.1316.24827,769
4/15/201416.1316.1815.8516.051,448,310
4/14/201415.9116.1115.8316.081,083,923
4/11/201415.8115.9415.7915.85718,465
4/10/201416.2116.2415.9615.96827,545
4/9/201416.3216.3416.1616.32994,962
4/8/201416.0016.1215.9716.011,659,513
4/7/201416.0216.1016.0016.052,708,982
4/4/201415.9115.9915.8015.80716,150
4/3/201415.9115.9815.8615.90855,438
4/2/201415.7515.8315.7315.79534,945
4/1/201415.8715.8815.7715.841,018,075
3/31/201415.9015.9315.7215.791,103,957
3/28/201415.6615.7515.6315.731,119,175
3/27/201415.2615.4415.2515.422,474,986
3/26/201415.3215.3615.1515.172,087,320
3/25/201415.2715.4115.2115.361,370,292
3/24/201415.3815.4615.1815.421,814,251
3/21/201415.3815.5215.2115.25756,336
3/20/201415.2315.4115.1915.361,204,555
3/19/201415.4815.5515.1715.281,399,513
3/18/201415.4915.6115.4615.561,242,500
3/17/201415.2715.4115.2615.39711,234
3/14/201415.1015.2315.0415.131,052,621
3/13/201415.6015.6115.1915.251,012,486
3/12/201415.6015.6715.5415.63884,800
Trading Center