Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.897 5.955 5.902 5.928 1,146,206 +0.03(+0.52%)
Feb 27, 2006 5.876 5.911 5.874 5.897 1,288,117 +0.00(+0.07%)
Feb 24, 2006 5.884 5.906 5.865 5.893 938,017 +0.00(+0.00%)
Feb 23, 2006 5.896 5.914 5.867 5.893 1,479,931 -0.04(-0.67%)
Feb 22, 2006 5.894 5.938 5.874 5.933 923,202 +0.02(+0.37%)
Feb 21, 2006 5.930 5.935 5.892 5.911 1,218,721 -0.09(-1.54%)
Feb 17, 2006 5.971 6.012 5.952 6.003 1,151,664 +0.05(+0.80%)
Feb 16, 2006 5.917 5.970 5.905 5.956 1,069,792 +0.03(+0.54%)
Feb 15, 2006 5.951 5.992 5.911 5.924 1,523,596 -0.07(-1.18%)
Feb 14, 2006 5.920 5.996 5.897 5.994 1,707,613 +0.07(+1.19%)
Feb 13, 2006 5.901 5.941 5.901 5.924 1,285,778 -0.03(-0.50%)
Feb 10, 2006 5.980 6.002 5.910 5.953 1,866,678 +0.08(+1.38%)
Feb 09, 2006 5.852 5.896 5.839 5.873 2,474,869 +0.12(+2.07%)
Feb 08, 2006 5.735 5.761 5.720 5.753 2,283,835 +0.07(+1.17%)
Feb 07, 2006 5.706 5.717 5.674 5.687 2,123,210 -0.06(-1.11%)
Feb 06, 2006 5.744 5.771 5.726 5.751 1,466,675 -0.01(-0.09%)
Feb 03, 2006 5.739 5.781 5.729 5.756 1,840,167 -0.01(-0.24%)
Feb 02, 2006 5.801 5.808 5.752 5.770 952,052 -0.07(-1.21%)
Feb 01, 2006 5.810 5.851 5.803 5.840 1,278,760 -0.02(-0.42%)
Jan 31, 2006 5.812 5.885 5.798 5.865 1,419,891 +0.03(+0.44%)
Jan 30, 2006 5.840 5.855 5.817 5.839 9,258,537 -0.01(-0.18%)
Jan 27, 2006 5.878 5.882 5.829 5.849 1,614,824 -0.03(-0.52%)
Jan 26, 2006 5.890 5.910 5.861 5.880 1,519,697 +0.04(+0.77%)
Jan 25, 2006 5.817 5.849 5.788 5.835 1,478,371 +0.05(+0.89%)
Jan 24, 2006 5.781 5.807 5.746 5.784 2,441,340 -0.06(-0.94%)
Jan 23, 2006 5.864 5.876 5.820 5.839 8,296,348 +0.11(+1.90%)
Jan 20, 2006 5.823 5.823 5.730 5.730 4,973,130 -0.13(-2.23%)
Jan 19, 2006 5.879 5.883 5.835 5.861 9,104,930 -0.01(-0.17%)
Jan 18, 2006 5.893 5.896 5.838 5.871 9,985,248 -0.05(-0.87%)
Jan 17, 2006 5.905 5.935 5.905 5.923 7,671,783 -0.07(-1.11%)
Jan 13, 2006 5.956 6.002 5.932 5.989 3,322,438 -0.03(-0.55%)
Jan 12, 2006 6.030 6.056 6.005 6.023 2,136,465 -0.05(-0.87%)
Jan 11, 2006 6.137 6.183 6.069 6.075 3,234,328 -0.00(-0.06%)
Jan 10, 2006 6.088 6.103 6.060 6.079 4,148,953 -0.07(-1.13%)
Jan 09, 2006 6.134 6.150 6.117 6.148 1,192,989 -0.01(-0.23%)
Jan 06, 2006 6.106 6.170 6.105 6.162 1,078,369 +0.09(+1.44%)
Jan 05, 2006 6.067 6.092 6.062 6.075 1,318,526 +0.03(+0.47%)
Jan 04, 2006 6.017 6.056 6.002 6.047 1,799,621 +0.06(+0.99%)
Jan 03, 2006 5.864 5.994 5.864 5.988 2,754,793 +0.21(+3.71%)
Dec 30, 2005 5.739 5.784 5.733 5.774 854,586 -0.03(-0.44%)
Dec 29, 2005 5.816 5.830 5.798 5.799 844,449 +0.02(+0.27%)
Dec 28, 2005 5.833 5.846 5.771 5.784 984,021 +0.03(+0.47%)
Dec 27, 2005 5.788 5.808 5.757 5.757 994,158 -0.01(-0.09%)
Dec 23, 2005 5.752 5.771 5.746 5.762 734,507 +0.00(+0.02%)
Dec 22, 2005 5.747 5.766 5.737 5.761 736,067 +0.06(+0.97%)
Dec 21, 2005 5.703 5.715 5.687 5.706 1,479,151 +0.03(+0.50%)
Dec 20, 2005 5.716 5.717 5.666 5.678 9,109,609 -0.06(-1.01%)
Dec 19, 2005 5.755 5.766 5.731 5.735 2,072,527 -0.03(-0.45%)
Dec 16, 2005 5.767 5.783 5.746 5.761 1,844,066 +0.02(+0.29%)
Dec 15, 2005 5.769 5.779 5.733 5.744 1,542,309 -0.05(-0.82%)
Dec 14, 2005 5.841 5.814 5.781 5.792 1,013,651 -0.02(-0.29%)
Dec 13, 2005 5.774 5.840 5.770 5.808 5,934,540 +0.02(+0.27%)
Dec 12, 2005 5.789 5.816 5.784 5.793 1,121,254 +0.08(+1.35%)
Dec 09, 2005 5.661 5.726 5.661 5.716 1,114,237 +0.06(+1.00%)
Dec 08, 2005 5.667 5.702 5.622 5.660 2,423,407 -0.02(-0.34%)
Dec 07, 2005 5.684 5.692 5.663 5.679 1,567,261 -0.02(-0.43%)
Dec 06, 2005 5.711 5.726 5.689 5.703 642,499 +0.00(+0.00%)
Dec 05, 2005 5.681 5.716 5.655 5.703 928,660 -0.01(-0.13%)
Dec 02, 2005 5.701 5.713 5.675 5.711 742,304 -0.04(-0.67%)
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.