$15.09 +0.06 (%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 29, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEF historical data

Date Open High Low Close Volume
7/28/201515.0415.0614.9415.032,032,929
7/27/201515.1015.1114.9114.932,179,364
7/24/201515.0415.1014.9714.991,372,878
7/23/201515.1815.1915.0215.043,106,627
7/22/201515.1115.1815.0015.081,099,639
7/21/201515.1015.1615.0515.061,068,694
7/20/201515.1215.2015.1015.131,140,255
7/17/201515.0315.0414.9515.001,080,647
7/16/201515.0315.1114.9815.051,488,481
7/15/201514.8014.8814.7314.751,705,131
7/14/201514.6514.7214.6314.671,394,089
7/13/201514.6614.6914.5214.541,228,306
7/10/201514.6114.6514.5014.622,361,690
7/9/201513.8413.9313.7413.751,567,473
7/8/201513.5113.5713.4113.461,481,321
7/7/201513.5113.7813.3513.723,048,679
7/6/201513.7613.8813.6513.702,145,757
7/2/201514.2714.3114.2114.271,067,531
7/1/201514.3114.3414.1714.22928,172
6/30/201514.4814.4814.1114.201,048,486
6/29/201514.5014.5714.3314.361,432,537
6/26/201515.0515.1114.9315.01937,771
6/25/201514.9615.0014.8414.94965,051
6/24/201514.9815.0414.9214.95881,862
6/23/201515.0715.1114.9714.991,481,883
6/22/201515.0315.2614.9915.121,476,501
6/19/201514.5914.6014.4914.55914,213
6/18/201514.4014.9014.3814.611,711,192
6/17/201514.3214.3414.1514.26881,623
6/16/201514.2414.3514.2114.31487,218
6/15/201514.2514.4014.2314.39596,253
6/12/201514.6014.6714.5014.571,229,828
6/11/201514.5114.5914.4114.53642,541
6/10/201514.3114.5214.2914.421,022,808
6/9/201514.0614.1313.9614.07671,513
6/8/201514.0814.1313.9614.081,578,209
6/5/201514.0614.1714.0114.081,039,895
6/4/201514.4914.6514.2314.261,062,778
6/3/201514.5014.6414.5014.54860,708
6/2/201514.3914.4614.3414.36702,596
6/1/201514.1514.1513.9814.09856,446
5/29/201514.2014.2414.0814.16834,144
5/28/201514.1414.2914.0514.281,111,350
5/27/201514.0114.2313.9814.19781,223
5/26/201514.1914.1913.9914.071,422,073
5/22/201514.5514.5614.4814.52822,448
5/21/201514.6414.8014.6314.79581,805
5/20/201514.6414.7814.6114.70683,859
5/19/201514.7114.7814.6514.68786,056
5/18/201514.6714.7814.6414.72963,409
5/15/201514.7814.9114.7214.88788,415
5/14/201514.8114.9514.8114.93818,067
5/13/201515.0515.0914.9514.96894,203
5/12/201514.9114.9514.8314.86591,863
5/11/201515.0315.1114.8914.93952,248
5/8/201514.8115.0214.8114.981,478,416
5/7/201514.6014.7914.5714.711,351,089
5/6/201515.2615.3615.0815.162,162,403
5/5/201515.1515.1615.0115.051,304,533
5/4/201515.3115.3815.2715.281,563,880
5/1/201515.2315.3415.1915.32856,294
4/30/201515.1415.3015.1115.161,278,253
4/29/201515.1015.2414.9915.031,830,088
4/28/201514.8815.1014.8115.081,956,729
4/27/201514.8814.9614.8314.83736,744
4/24/201514.8114.8614.7514.761,219,542
4/23/201514.6314.9314.6114.881,236,598
4/22/201514.5514.6314.4814.62917,344
4/21/201514.6514.6714.5414.59827,206
4/20/201514.4014.5814.3914.481,521,852
4/17/201514.4514.5114.3714.501,104,417
4/16/201514.6014.6514.4914.571,032,347
4/15/201514.6314.7514.5114.70999,148
4/14/201514.4514.5614.4214.481,065,180
4/13/201514.3214.4214.2414.291,119,583
4/10/201514.0114.1313.9714.11904,919
4/9/201514.2514.2514.0414.091,224,723
4/8/201514.3814.3914.2014.30730,314
4/7/201514.4314.4614.3314.371,411,942
4/6/201514.6214.7914.6014.71955,474
4/2/201514.5314.6414.5314.621,293,964
4/1/201514.4214.4814.2714.45778,677
3/31/201514.2614.3914.2414.35760,005
3/30/201514.5814.6014.4714.48553,776
3/27/201514.6514.6814.5014.59758,069
3/26/201514.6114.7214.4714.65972,865
3/25/201514.8214.8714.7214.72857,189
3/24/201514.7914.9314.7614.842,194,131
3/23/201514.7614.7814.6614.74934,068
3/20/201514.2414.5714.2114.432,024,012
3/19/201513.9214.0113.8013.841,870,039
3/18/201513.9814.2713.9214.231,095,902
3/17/201513.9714.0713.9214.05967,787
3/16/201514.0014.0613.9713.97692,284
3/13/201513.9913.9913.8313.931,341,202
3/12/201514.0514.1213.9714.111,110,614
3/11/201514.0214.0713.8913.96767,720
3/10/201514.2014.2114.0214.071,221,980
3/9/201514.7114.7314.5814.631,358,434
3/6/201514.9614.9714.7314.74796,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!