Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.318	5.359	5.311	5.345	1,858,457	+0.01(+0.26%)
Oct 30, 2019	5.290	5.332	5.269	5.332	2,137,465	+0.01(+0.13%)
Oct 29, 2019	5.332	5.345	5.304	5.325	1,935,152	-0.16(-2.92%)
Oct 28, 2019	5.485	5.527	5.478	5.485	1,288,531	-0.01(-0.13%)
Oct 25, 2019	5.492	5.513	5.478	5.492	1,334,129	-0.02(-0.38%)
Oct 24, 2019	5.541	5.551	5.502	5.513	1,580,441	-0.09(-1.62%)
Oct 23, 2019	5.575	5.617	5.569	5.603	2,035,995	+0.08(+1.39%)
Oct 22, 2019	5.506	5.555	5.499	5.527	2,340,364	+0.03(+0.63%)
Oct 21, 2019	5.527	5.534	5.460	5.492	2,005,544	+0.02(+0.38%)
Oct 18, 2019	5.436	5.478	5.436	5.471	1,378,610	+0.03(+0.51%)
Oct 17, 2019	5.492	5.502	5.426	5.443	1,501,793	-0.01(-0.13%)
Oct 16, 2019	5.429	5.454	5.429	5.450	5,710,197	+0.03(+0.64%)
Oct 15, 2019	5.366	5.429	5.349	5.415	5,454,910	+0.05(+0.91%)
Oct 14, 2019	5.345	5.370	5.342	5.366	971,133	-0.03(-0.65%)
Oct 11, 2019	5.380	5.422	5.373	5.401	2,220,153	+0.12(+2.24%)
Oct 10, 2019	5.262	5.297	5.244	5.283	1,948,994	+0.07(+1.34%)
Oct 09, 2019	5.192	5.220	5.185	5.213	1,982,159	+0.02(+0.40%)
Oct 08, 2019	5.178	5.213	5.150	5.192	3,490,457	-0.06(-1.06%)
Oct 07, 2019	5.241	5.269	5.227	5.248	2,641,879	+0.03(+0.67%)
Oct 04, 2019	5.102	5.213	5.102	5.213	2,192,030	+0.03(+0.54%)
Oct 03, 2019	5.143	5.189	5.122	5.185	2,101,355	+0.03(+0.54%)
Oct 02, 2019	5.213	5.227	5.129	5.157	1,492,088	-0.13(-2.37%)
Oct 01, 2019	5.290	5.290	5.244	5.283	2,577,158	-0.01(-0.26%)
Sep 30, 2019	5.276	5.304	5.269	5.297	1,794,947	+0.00(+0.00%)
Sep 27, 2019	5.276	5.314	5.255	5.297	2,542,565	+0.03(+0.53%)
Sep 26, 2019	5.234	5.283	5.234	5.269	2,071,187	+0.03(+0.67%)
Sep 25, 2019	5.199	5.255	5.185	5.234	3,620,217	+0.01(+0.27%)
Sep 24, 2019	5.283	5.297	5.206	5.220	2,959,851	-0.02(-0.40%)
Sep 23, 2019	5.206	5.255	5.206	5.241	2,546,233	+0.02(+0.40%)
Sep 20, 2019	5.234	5.272	5.220	5.220	4,754,683	+0.06(+1.08%)
Sep 19, 2019	5.178	5.185	5.147	5.164	1,353,952	+0.02(+0.41%)
Sep 18, 2019	5.115	5.178	5.115	5.143	2,003,409	+0.01(+0.14%)
Sep 17, 2019	5.095	5.136	5.088	5.136	2,822,560	-0.03(-0.67%)
Sep 16, 2019	5.164	5.192	5.157	5.171	2,692,618	+0.00(+0.00%)
Sep 13, 2019	5.192	5.227	5.171	5.171	2,821,501	+0.01(+0.13%)
Sep 12, 2019	5.115	5.178	5.095	5.164	3,186,615	+0.06(+1.09%)
Sep 11, 2019	5.074	5.115	5.053	5.109	2,302,109	+0.00(+0.00%)
Sep 10, 2019	5.046	5.129	5.032	5.109	3,450,060	+0.01(+0.14%)
Sep 09, 2019	5.074	5.119	5.067	5.102	2,917,360	+0.10(+1.95%)
Sep 06, 2019	5.046	5.053	5.004	5.004	2,545,865	+0.06(+1.13%)
Sep 05, 2019	4.997	5.011	4.941	4.948	2,145,566	+0.03(+0.57%)
Sep 04, 2019	4.906	4.931	4.892	4.920	2,954,989	+0.08(+1.73%)
Sep 03, 2019	4.837	4.865	4.823	4.837	1,861,862	+0.03(+0.58%)
Aug 30, 2019	4.823	4.837	4.774	4.809	1,521,378	+0.02(+0.44%)
Aug 29, 2019	4.788	4.823	4.781	4.788	2,199,999	+0.03(+0.59%)
Aug 28, 2019	4.774	4.791	4.746	4.760	2,433,876	+0.08(+1.64%)
Aug 27, 2019	4.704	4.725	4.676	4.683	3,426,257	+0.05(+1.05%)
Aug 26, 2019	4.635	4.666	4.621	4.635	2,738,975	+0.10(+2.31%)
Aug 23, 2019	4.600	4.635	4.530	4.530	2,212,835	-0.06(-1.37%)
Aug 22, 2019	4.642	4.656	4.586	4.593	1,817,458	+0.01(+0.30%)
Aug 21, 2019	4.579	4.600	4.565	4.579	2,449,165	+0.03(+0.77%)
Aug 20, 2019	4.593	4.607	4.544	4.544	3,109,461	-0.10(-2.25%)
Aug 19, 2019	4.676	4.708	4.642	4.649	3,134,561	+0.04(+0.91%)
Aug 16, 2019	4.593	4.621	4.575	4.607	3,008,606	+0.06(+1.23%)
Aug 15, 2019	4.558	4.582	4.537	4.551	2,853,463	-0.03(-0.76%)
Aug 14, 2019	4.669	4.669	4.582	4.586	3,805,417	-0.26(-5.46%)
Aug 13, 2019	4.809	4.886	4.795	4.851	4,656,053	+0.00(+0.00%)
Aug 12, 2019	4.865	4.886	4.844	4.851	2,065,738	-0.08(-1.56%)
Aug 09, 2019	4.934	4.959	4.913	4.927	3,497,319	-0.10(-1.94%)
Aug 08, 2019	5.060	5.088	5.018	5.025	2,911,048	-0.03(-0.69%)
Aug 07, 2019	5.025	5.088	5.011	5.060	2,527,093	-0.04(-0.82%)
Aug 06, 2019	5.129	5.129	5.053	5.102	3,362,811	-0.05(-0.95%)
Aug 05, 2019	5.192	5.199	5.109	5.150	3,856,539	-0.07(-1.34%)
Aug 02, 2019	5.269	5.283	5.213	5.220	2,225,605	+0.01(+0.13%)

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.