$15.76 +0.11 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center