Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	3.608	3.616	3.569	3.569	1,996,250	-0.02(-0.44%)
Mar 30, 2021	3.600	3.610	3.569	3.585	2,220,895	-0.06(-1.73%)
Mar 29, 2021	3.632	3.663	3.624	3.648	2,879,324	-0.14(-3.74%)
Mar 26, 2021	3.789	3.797	3.766	3.789	1,151,517	+0.04(+1.05%)
Mar 25, 2021	3.711	3.758	3.703	3.750	1,160,157	-0.01(-0.21%)
Mar 24, 2021	3.726	3.774	3.719	3.758	1,243,691	-0.03(-0.83%)
Mar 23, 2021	3.782	3.829	3.774	3.789	1,207,274	+0.02(+0.63%)
Mar 22, 2021	3.758	3.782	3.742	3.766	1,288,341	-0.06(-1.44%)
Mar 19, 2021	3.837	3.845	3.797	3.821	1,806,354	-0.06(-1.42%)
Mar 18, 2021	3.876	3.923	3.868	3.876	1,819,552	-0.03(-0.81%)
Mar 17, 2021	3.845	3.923	3.845	3.908	2,507,210	+0.02(+0.40%)
Mar 16, 2021	3.868	3.900	3.845	3.892	2,033,013	+0.02(+0.61%)
Mar 15, 2021	3.916	3.923	3.852	3.868	2,790,385	+0.02(+0.61%)
Mar 12, 2021	3.782	3.852	3.766	3.845	2,266,352	+0.05(+1.24%)
Mar 11, 2021	3.766	3.805	3.750	3.797	1,679,735	+0.04(+1.05%)
Mar 10, 2021	3.750	3.766	3.703	3.758	2,053,058	+0.14(+3.92%)
Mar 09, 2021	3.632	3.632	3.569	3.616	1,488,578	-0.05(-1.29%)
Mar 08, 2021	3.663	3.687	3.648	3.663	2,344,003	-0.05(-1.27%)
Mar 05, 2021	3.656	3.711	3.628	3.711	2,887,933	+0.10(+2.84%)
Mar 04, 2021	3.608	3.656	3.561	3.608	3,098,110	+0.07(+2.00%)
Mar 03, 2021	3.514	3.561	3.506	3.537	3,320,238	-0.03(-0.88%)
Mar 02, 2021	3.545	3.585	3.514	3.569	1,503,244	+0.06(+1.80%)
Mar 01, 2021	3.506	3.545	3.498	3.506	1,863,237	+0.09(+2.53%)
Feb 26, 2021	3.459	3.466	3.396	3.419	4,905,881	-0.09(-2.69%)
Feb 25, 2021	3.561	3.592	3.490	3.514	3,637,542	-0.11(-3.04%)
Feb 24, 2021	3.459	3.656	3.443	3.624	4,277,404	+0.10(+2.91%)
Feb 23, 2021	3.498	3.529	3.474	3.522	1,672,216	-0.02(-0.67%)
Feb 22, 2021	3.506	3.569	3.498	3.545	1,857,249	-0.03(-0.88%)
Feb 19, 2021	3.616	3.632	3.569	3.577	1,907,645	-0.03(-0.87%)
Feb 18, 2021	3.600	3.616	3.561	3.608	2,949,472	-0.02(-0.43%)
Feb 17, 2021	3.608	3.640	3.600	3.624	1,711,849	-0.04(-1.08%)
Feb 16, 2021	3.632	3.671	3.608	3.663	4,320,373	+0.05(+1.31%)
Feb 12, 2021	3.592	3.632	3.592	3.616	1,514,159	-0.03(-0.86%)
Feb 11, 2021	3.608	3.648	3.600	3.648	1,928,915	+0.00(+0.00%)
Feb 10, 2021	3.648	3.656	3.600	3.648	1,271,742	+0.05(+1.31%)
Feb 09, 2021	3.608	3.608	3.569	3.600	1,208,239	-0.06(-1.51%)
Feb 08, 2021	3.687	3.695	3.640	3.656	1,213,972	+0.01(+0.22%)
Feb 05, 2021	3.640	3.656	3.620	3.648	1,369,965	+0.07(+1.98%)
Feb 04, 2021	3.545	3.577	3.537	3.577	926,920	+0.03(+0.89%)
Feb 03, 2021	3.545	3.569	3.537	3.545	2,403,801	+0.10(+2.97%)
Feb 02, 2021	3.419	3.466	3.411	3.443	3,044,338	-0.01(-0.23%)
Feb 01, 2021	3.466	3.466	3.427	3.451	1,305,903	+0.03(+0.92%)
Jan 29, 2021	3.474	3.474	3.396	3.419	1,193,150	-0.04(-1.14%)
Jan 28, 2021	3.466	3.498	3.459	3.459	1,638,186	-0.06(-1.57%)
Jan 27, 2021	3.592	3.616	3.514	3.514	3,398,271	-0.06(-1.55%)
Jan 26, 2021	3.529	3.577	3.514	3.569	1,843,658	+0.08(+2.26%)
Jan 25, 2021	3.451	3.490	3.427	3.490	1,396,713	-0.02(-0.67%)
Jan 22, 2021	3.514	3.541	3.506	3.514	1,605,549	-0.05(-1.33%)
Jan 21, 2021	3.600	3.600	3.545	3.561	1,577,315	-0.06(-1.74%)
Jan 20, 2021	3.624	3.624	3.592	3.624	1,118,402	+0.01(+0.22%)
Jan 19, 2021	3.671	3.675	3.608	3.616	1,760,023	+0.02(+0.66%)
Jan 15, 2021	3.640	3.648	3.585	3.592	3,352,500	-0.13(-3.39%)
Jan 14, 2021	3.687	3.726	3.679	3.719	3,290,118	-0.09(-2.48%)
Jan 13, 2021	3.789	3.860	3.782	3.813	4,427,653	+0.32(+9.01%)
Jan 12, 2021	3.474	3.506	3.459	3.498	3,150,987	+0.04(+1.14%)
Jan 11, 2021	3.419	3.474	3.411	3.459	2,945,950	-0.02(-0.68%)
Jan 08, 2021	3.498	3.498	3.447	3.482	2,684,462	-0.02(-0.67%)
Jan 07, 2021	3.459	3.514	3.451	3.506	3,629,614	+0.09(+2.53%)
Jan 06, 2021	3.403	3.443	3.384	3.419	2,504,497	+0.17(+5.34%)
Jan 05, 2021	3.230	3.262	3.214	3.246	1,921,328	+0.05(+1.48%)

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.