Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.145 3.238 3.090 3.152 2,613,340 -0.08(-2.35%)
Mar 30, 2020 3.138 3.276 3.104 3.228 2,679,443 +0.08(+2.63%)
Mar 27, 2020 3.138 3.207 3.076 3.145 1,770,731 -0.11(-3.39%)
Mar 26, 2020 3.186 3.283 3.162 3.255 2,134,966 -0.02(-0.63%)
Mar 25, 2020 3.290 3.397 3.221 3.276 3,587,878 -0.05(-1.45%)
Mar 24, 2020 3.269 3.400 3.235 3.324 2,359,390 +0.17(+5.47%)
Mar 23, 2020 3.152 3.193 3.076 3.152 3,776,776 +0.01(+0.22%)
Mar 20, 2020 3.345 3.345 3.145 3.145 2,852,773 -0.27(-7.88%)
Mar 19, 2020 3.400 3.518 3.359 3.414 3,874,200 +0.17(+5.32%)
Mar 18, 2020 3.207 3.538 3.097 3.242 3,445,033 -0.12(-3.49%)
Mar 17, 2020 2.931 3.359 2.917 3.359 3,161,072 +0.53(+18.78%)
Mar 16, 2020 2.586 2.924 2.586 2.828 5,692,314 -0.30(-9.49%)
Mar 13, 2020 3.159 3.159 2.897 3.124 6,550,967 +0.08(+2.49%)
Mar 12, 2020 3.159 3.159 2.904 3.049 7,786,208 -0.32(-9.61%)
Mar 11, 2020 3.490 3.518 3.331 3.373 5,604,260 -0.21(-5.78%)
Mar 10, 2020 3.614 3.628 3.438 3.580 4,705,589 +0.03(+0.78%)
Mar 09, 2020 3.662 3.800 3.552 3.552 5,612,194 -0.43(-10.90%)
Mar 06, 2020 3.980 4.021 3.924 3.987 4,582,038 +0.03(+0.70%)
Mar 05, 2020 4.014 4.021 3.931 3.959 7,621,443 -0.23(-5.44%)
Mar 04, 2020 4.104 4.190 4.056 4.187 4,035,541 +0.17(+4.12%)
Mar 03, 2020 4.097 4.162 3.993 4.021 8,382,634 -0.12(-3.00%)
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.