$14.75 -0.34 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 28, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
1/27/201515.0915.1415.0315.091,377,678
1/26/201514.9715.1014.9415.031,973,753
1/23/201514.7014.8514.6814.732,026,395
1/22/201514.5414.6414.4714.561,447,895
1/21/201514.1914.4714.1914.462,618,308
1/20/201514.3114.3414.2514.311,985,613
1/16/201513.7113.8413.6713.821,288,615
1/15/201513.6613.7413.5713.621,086,414
1/14/201513.6713.7213.5713.661,202,152
1/13/201513.7313.8113.5013.602,023,121
1/12/201513.5513.5913.4213.471,800,869
1/9/201513.5313.5313.2713.451,686,661
1/8/201513.6013.7313.5913.661,810,115
1/7/201513.5313.5413.3013.493,356,643
1/6/201513.5713.7013.4213.452,797,915
1/5/201513.8013.8113.6013.651,506,160
1/2/201514.2614.3414.1814.281,371,505
12/31/201414.3214.4214.2114.211,103,559
12/30/201414.4514.4514.3514.371,401,293
12/29/201414.4914.6514.4814.591,387,035
12/26/201414.9414.9414.8414.86754,035
12/24/201414.8314.8614.8014.81388,215
12/23/201414.8014.8714.7914.831,083,083
12/22/201414.7614.8414.7114.781,176,184
12/19/201414.7414.8214.6714.692,261,949
12/18/201414.9615.0814.9015.071,393,712
12/17/201414.7114.9514.6714.872,190,107
12/16/201414.5414.9414.5214.772,307,423
12/15/201415.4715.5014.9514.952,026,007
12/12/201415.7215.7515.3515.351,651,150
12/11/201415.9216.0815.8915.911,221,176
12/10/201416.0716.0915.9015.902,290,203
12/9/201416.0916.1715.9616.061,830,458
12/8/201416.3016.3316.1816.201,488,223
12/5/201416.3016.4016.2716.391,476,412
12/4/201416.1416.1415.9716.041,714,017
12/3/201416.0316.1016.0116.071,443,617
12/2/201415.9015.9915.8815.951,831,215
12/1/201415.9215.9715.8415.89956,133
11/28/201415.9516.0015.9416.00863,042
11/26/201415.7315.8315.7215.791,302,831
11/25/201415.8615.8615.7715.821,379,894
11/24/201415.6715.7115.5915.641,572,362
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center