Indicators

Telefonica S.A. ADR (NY: TEF )

4.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.710	8.727	8.606	8.720	5,784,428	+0.09(+1.03%)
May 28, 2009	8.610	8.687	8.532	8.632	3,395,465	+0.23(+2.68%)
May 27, 2009	8.553	8.553	8.370	8.406	3,991,535	-0.14(-1.59%)
May 26, 2009	8.363	8.550	8.347	8.542	4,264,415	+0.18(+2.17%)
May 22, 2009	8.412	8.454	8.359	8.360	2,437,151	+0.03(+0.42%)
May 21, 2009	8.219	8.359	8.202	8.326	3,301,813	+0.12(+1.42%)
May 20, 2009	8.250	8.339	8.209	8.209	3,797,575	+0.03(+0.33%)
May 19, 2009	8.104	8.240	8.093	8.182	2,342,248	+0.08(+1.03%)
May 18, 2009	7.982	8.099	7.972	8.099	2,730,980	+0.23(+2.88%)
May 15, 2009	7.986	8.011	7.825	7.872	2,094,367	-0.15(-1.86%)
May 14, 2009	7.990	8.060	7.949	8.021	3,415,312	-0.03(-0.42%)
May 13, 2009	8.111	8.146	8.026	8.054	3,644,939	-0.25(-3.06%)
May 12, 2009	8.178	8.328	8.133	8.308	5,258,776	+0.35(+4.44%)
May 11, 2009	7.978	8.025	7.950	7.955	4,893,152	-0.09(-1.12%)
May 08, 2009	8.060	8.066	7.910	8.045	3,205,249	+0.16(+1.98%)
May 07, 2009	8.057	8.058	7.830	7.889	8,899,524	-0.27(-3.29%)
May 06, 2009	8.125	8.182	8.025	8.158	5,060,066	+0.12(+1.52%)
May 05, 2009	7.974	8.039	7.906	8.035	9,537,299	+0.13(+1.65%)
May 04, 2009	7.861	7.919	7.849	7.905	6,755,673	+0.26(+3.41%)

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.