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 )

4.340 -0.010 (-0.23%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.505 4.538 4.428 4.534 1,021,049 +0.09(+1.95%)
May 31, 2024 4.408 4.447 4.404 4.447 647,904 +0.04(+0.87%)
May 30, 2024 4.360 4.408 4.331 4.408 741,536 +0.11(+2.46%)
May 29, 2024 4.341 4.341 4.303 4.303 625,007 -0.04(-0.89%)
May 28, 2024 4.341 4.360 4.331 4.341 863,102 +0.06(+1.35%)
May 24, 2024 4.293 4.293 4.278 4.283 164,311 +0.00(+0.00%)
May 23, 2024 4.312 4.322 4.283 4.283 354,845 -0.04(-0.89%)
May 22, 2024 4.322 4.341 4.312 4.322 459,188 -0.05(-1.10%)
May 21, 2024 4.370 4.406 4.360 4.370 482,691 +0.09(+2.02%)
May 20, 2024 4.312 4.341 4.206 4.283 879,700 -0.01(-0.22%)
May 17, 2024 4.254 4.303 4.245 4.293 588,031 +0.03(+0.68%)
May 16, 2024 4.274 4.274 4.254 4.264 280,055 -0.06(-1.34%)
May 15, 2024 4.303 4.322 4.283 4.322 350,725 +0.05(+1.13%)
May 14, 2024 4.216 4.274 4.211 4.274 352,184 +0.04(+0.91%)
May 13, 2024 4.226 4.254 4.226 4.235 346,758 +0.03(+0.69%)
May 10, 2024 4.226 4.226 4.206 4.206 419,633 -0.06(-1.35%)
May 09, 2024 4.312 4.327 4.264 4.264 616,378 -0.01(-0.23%)
May 08, 2024 4.322 4.341 4.264 4.274 678,977 -0.12(-2.63%)
May 07, 2024 4.408 4.418 4.380 4.389 342,903 +0.00(+0.00%)
May 06, 2024 4.399 4.418 4.380 4.389 413,128 +0.00(+0.00%)
May 03, 2024 4.389 4.399 4.370 4.389 551,289 +0.06(+1.33%)
May 02, 2024 4.322 4.331 4.312 4.331 421,790 +0.06(+1.35%)
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.