ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Telefonica S.A. ADR (NY: TEF )

4.480 +0.040 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 4.450 4.488 4.450 4.480 253,707 +0.04(+0.90%)
Aug 13, 2024 4.430 4.450 4.410 4.440 354,610 +0.03(+0.68%)
Aug 12, 2024 4.410 4.430 4.385 4.410 425,532 -0.01(-0.23%)
Aug 09, 2024 4.410 4.421 4.393 4.420 441,610 +0.01(+0.23%)
Aug 08, 2024 4.390 4.420 4.385 4.410 543,293 +0.05(+1.15%)
Aug 07, 2024 4.380 4.410 4.350 4.360 606,894 -0.02(-0.46%)
Aug 06, 2024 4.360 4.390 4.350 4.380 636,875 -0.04(-0.90%)
Aug 05, 2024 4.450 4.460 4.400 4.420 1,057,902 -0.07(-1.56%)
Aug 02, 2024 4.500 4.520 4.480 4.490 718,034 -0.01(-0.22%)
Aug 01, 2024 4.470 4.520 4.435 4.500 1,454,898 -0.04(-0.88%)
Jul 31, 2024 4.520 4.550 4.500 4.540 732,043 -0.02(-0.44%)
Jul 30, 2024 4.530 4.560 4.530 4.560 468,192 +0.05(+1.11%)
Jul 29, 2024 4.520 4.540 4.485 4.510 560,394 -0.02(-0.44%)
Jul 26, 2024 4.500 4.540 4.480 4.530 453,254 +0.01(+0.22%)
Jul 25, 2024 4.510 4.550 4.510 4.520 547,571 +0.06(+1.35%)
Jul 24, 2024 4.460 4.490 4.450 4.460 247,282 +0.00(+0.00%)
Jul 23, 2024 4.470 4.489 4.460 4.460 368,774 -0.07(-1.55%)
Jul 22, 2024 4.550 4.550 4.490 4.530 737,579 +0.04(+0.89%)
Jul 19, 2024 4.490 4.510 4.475 4.490 556,511 -0.01(-0.22%)
Jul 18, 2024 4.490 4.530 4.490 4.500 598,769 +0.09(+2.04%)
Jul 17, 2024 4.370 4.420 4.370 4.410 940,841 +0.06(+1.38%)
Jul 16, 2024 4.260 4.360 4.250 4.350 1,535,440 +0.00(+0.00%)
Jul 15, 2024 4.340 4.360 4.310 4.350 1,294,121 -0.06(-1.36%)
Jul 12, 2024 4.380 4.415 4.370 4.410 1,242,242 +0.03(+0.68%)
Jul 11, 2024 4.360 4.395 4.350 4.380 908,008 +0.05(+1.15%)
Jul 10, 2024 4.320 4.330 4.280 4.330 1,152,156 +0.08(+1.88%)
Jul 09, 2024 4.210 4.250 4.195 4.250 1,116,378 +0.01(+0.24%)
Jul 08, 2024 4.290 4.300 4.230 4.240 976,929 -0.05(-1.17%)
Jul 05, 2024 4.270 4.290 4.250 4.290 577,757 +0.04(+0.94%)
Jul 03, 2024 4.240 4.270 4.240 4.250 264,495 +0.07(+1.67%)
Jul 02, 2024 4.190 4.190 4.170 4.180 526,105 -0.06(-1.42%)
Jul 01, 2024 4.260 4.280 4.230 4.240 2,088,533 +0.03(+0.71%)
Jun 28, 2024 4.190 4.230 4.180 4.210 1,086,991 -0.10(-2.32%)
Jun 27, 2024 4.260 4.340 4.225 4.310 1,960,330 +0.05(+1.17%)
Jun 26, 2024 4.230 4.260 4.215 4.260 761,164 -0.02(-0.47%)
Jun 25, 2024 4.280 4.300 4.260 4.280 1,260,789 -0.10(-2.28%)
Jun 24, 2024 4.350 4.380 4.340 4.380 981,858 +0.07(+1.62%)
Jun 21, 2024 4.260 4.340 4.250 4.310 811,030 +0.03(+0.70%)
Jun 20, 2024 4.260 4.310 4.260 4.280 693,562 +0.01(+0.23%)
Jun 18, 2024 4.200 4.270 4.200 4.270 650,559 +0.08(+1.98%)
Jun 17, 2024 4.226 4.235 4.177 4.187 545,681 +0.00(+0.00%)
Jun 14, 2024 4.158 4.187 4.120 4.187 568,471 -0.01(-0.23%)
Jun 13, 2024 4.254 4.274 4.177 4.197 947,747 -0.15(-3.54%)
Jun 12, 2024 4.380 4.399 4.341 4.351 359,858 -0.01(-0.22%)
Jun 11, 2024 4.331 4.389 4.322 4.360 438,226 -0.07(-1.52%)
Jun 10, 2024 4.428 4.437 4.408 4.428 475,167 -0.06(-1.29%)
Jun 07, 2024 4.524 4.534 4.466 4.485 1,321,737 -0.07(-1.48%)
Jun 06, 2024 4.553 4.582 4.553 4.553 871,410 -0.01(-0.21%)
Jun 05, 2024 4.591 4.596 4.543 4.562 2,295,684 -0.04(-0.84%)
Jun 04, 2024 4.572 4.620 4.572 4.601 1,046,928 +0.07(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.