Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.304 6.326 6.282 6.297 1,572,389 -0.01(-0.21%)
Mar 30, 2006 6.348 6.353 6.297 6.310 3,095,548 +0.01(+0.11%)
Mar 29, 2006 6.266 6.328 6.255 6.304 1,071,134 +0.06(+1.01%)
Mar 28, 2006 6.318 6.330 6.233 6.241 3,137,319 -0.08(-1.34%)
Mar 27, 2006 6.363 6.373 6.324 6.325 2,835,969 -0.07(-1.07%)
Mar 24, 2006 6.383 6.426 6.360 6.393 1,354,582 +0.01(+0.21%)
Mar 23, 2006 6.439 6.440 6.365 6.380 1,951,314 -0.07(-1.12%)
Mar 22, 2006 6.436 6.467 6.431 6.452 828,711 +0.05(+0.84%)
Mar 21, 2006 6.435 6.448 6.398 6.399 774,260 -0.06(-0.89%)
Mar 20, 2006 6.457 6.463 6.435 6.457 1,109,175 +0.01(+0.21%)
Mar 17, 2006 6.430 6.459 6.412 6.443 1,005,493 -0.01(-0.10%)
Mar 16, 2006 6.399 6.473 6.377 6.450 1,289,687 -0.05(-0.70%)
Mar 15, 2006 6.462 6.495 6.422 6.495 1,318,778 +0.01(+0.14%)
Mar 14, 2006 6.422 6.489 6.418 6.486 711,603 +0.03(+0.48%)
Mar 13, 2006 6.416 6.457 6.416 6.455 1,351,598 +0.05(+0.77%)
Mar 10, 2006 6.328 6.408 6.313 6.406 840,646 +0.07(+1.06%)
Mar 09, 2006 6.369 6.383 6.339 6.339 3,149,254 -0.03(-0.51%)
Mar 08, 2006 6.326 6.376 6.313 6.371 898,081 +0.04(+0.64%)
Mar 07, 2006 6.322 6.341 6.301 6.330 1,140,504 -0.06(-0.99%)
Mar 06, 2006 6.448 6.452 6.372 6.393 4,520,992 +0.03(+0.40%)
Mar 03, 2006 6.309 6.395 6.293 6.368 1,471,690 +0.02(+0.30%)
Mar 02, 2006 6.320 6.356 6.310 6.349 2,445,856 +0.00(+0.00%)
Mar 01, 2006 6.288 6.353 6.281 6.349 1,388,148 +0.15(+2.47%)
Feb 28, 2006 6.164 6.225 6.170 6.196 1,096,495 +0.03(+0.52%)
Feb 27, 2006 6.143 6.179 6.140 6.164 1,232,251 +0.00(+0.07%)
Feb 24, 2006 6.151 6.174 6.131 6.160 897,336 +0.00(+0.00%)
Feb 23, 2006 6.163 6.182 6.133 6.160 1,415,747 -0.04(-0.67%)
Feb 22, 2006 6.162 6.207 6.140 6.202 883,163 +0.02(+0.37%)
Feb 21, 2006 6.199 6.204 6.159 6.179 1,165,865 -0.10(-1.54%)
Feb 17, 2006 6.242 6.285 6.222 6.276 1,101,716 +0.05(+0.80%)
Feb 16, 2006 6.186 6.241 6.172 6.226 1,023,395 +0.03(+0.54%)
Feb 15, 2006 6.221 6.263 6.179 6.192 1,457,518 -0.07(-1.18%)
Feb 14, 2006 6.188 6.267 6.164 6.266 1,633,554 +0.07(+1.19%)
Feb 13, 2006 6.168 6.210 6.168 6.192 1,230,014 -0.03(-0.50%)
Feb 10, 2006 6.251 6.274 6.178 6.223 1,785,721 +0.08(+1.38%)
Feb 09, 2006 6.117 6.163 6.104 6.139 2,367,534 +0.12(+2.07%)
Feb 08, 2006 5.995 6.022 5.979 6.014 2,184,785 +0.07(+1.17%)
Feb 07, 2006 5.964 5.977 5.931 5.944 2,031,127 -0.07(-1.12%)
Feb 06, 2006 6.005 6.033 5.986 6.011 1,403,066 -0.01(-0.09%)
Feb 03, 2006 5.999 6.044 5.989 6.017 1,760,359 -0.01(-0.24%)
Feb 02, 2006 6.064 6.072 6.013 6.032 910,762 -0.07(-1.21%)
Feb 01, 2006 6.073 6.116 6.066 6.105 1,223,300 -0.03(-0.42%)
Jan 31, 2006 6.076 6.152 6.061 6.131 1,358,311 +0.03(+0.44%)
Jan 30, 2006 6.105 6.120 6.081 6.104 8,856,997 -0.01(-0.18%)
Jan 27, 2006 6.144 6.148 6.093 6.115 1,544,790 -0.03(-0.52%)
Jan 26, 2006 6.158 6.178 6.127 6.147 1,453,788 +0.05(+0.77%)
Jan 25, 2006 6.081 6.115 6.050 6.100 1,414,255 +0.05(+0.89%)
Jan 24, 2006 6.044 6.070 6.006 6.046 2,335,460 -0.06(-0.94%)
Jan 23, 2006 6.129 6.143 6.084 6.104 7,936,537 +0.11(+1.90%)
Jan 20, 2006 6.086 6.086 5.990 5.990 4,757,447 -0.14(-2.23%)
Jan 19, 2006 6.145 6.149 6.100 6.127 8,710,052 -0.01(-0.17%)
Jan 18, 2006 6.160 6.163 6.103 6.137 9,552,190 -0.05(-0.87%)
Jan 17, 2006 6.172 6.204 6.172 6.191 7,339,059 -0.07(-1.11%)
Jan 13, 2006 6.226 6.274 6.200 6.261 3,178,344 -0.03(-0.55%)
Jan 12, 2006 6.304 6.330 6.277 6.296 2,043,807 -0.05(-0.87%)
Jan 11, 2006 6.415 6.463 6.344 6.351 3,094,056 -0.00(-0.06%)
Jan 10, 2006 6.364 6.380 6.335 6.355 3,969,014 -0.07(-1.13%)
Jan 09, 2006 6.412 6.428 6.395 6.427 1,141,250 -0.01(-0.23%)
Jan 06, 2006 6.383 6.450 6.381 6.442 1,031,600 +0.09(+1.44%)
Jan 05, 2006 6.343 6.368 6.337 6.351 1,261,342 +0.03(+0.47%)
Jan 04, 2006 6.290 6.330 6.274 6.321 1,721,572 +0.06(+0.99%)
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.