Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		6.338	6.338	6.338	0	+0.06(+0.92%)
Mar 28, 2018	6.260	6.331	6.235	6.280	1,533,120	+0.08(+1.35%)
Mar 27, 2018	6.260	6.280	6.171	6.196	2,895,100	-0.04(-0.72%)
Mar 26, 2018	6.203	6.248	6.138	6.241	2,673,971	+0.14(+2.32%)
Mar 23, 2018	6.164	6.177	6.094	6.100	1,733,644	+0.01(+0.11%)
Mar 22, 2018	6.113	6.164	6.087	6.094	2,178,520	-0.13(-2.16%)
Mar 21, 2018	6.209	6.248	6.190	6.228	1,633,468	-0.03(-0.51%)
Mar 20, 2018	6.254	6.273	6.228	6.260	1,968,175	-0.12(-1.81%)
Mar 19, 2018	6.402	6.415	6.350	6.376	3,258,624	-0.05(-0.80%)
Mar 16, 2018	6.370	6.447	6.370	6.427	2,286,475	+0.09(+1.42%)
Mar 15, 2018	6.363	6.363	6.312	6.338	1,576,384	-0.04(-0.60%)
Mar 14, 2018	6.389	6.395	6.350	6.376	1,616,826	+0.03(+0.51%)
Mar 13, 2018	6.421	6.427	6.325	6.344	1,652,817	-0.09(-1.40%)
Mar 12, 2018	6.421	6.453	6.415	6.434	1,334,012	-0.01(-0.10%)
Mar 09, 2018	6.415	6.447	6.399	6.440	2,665,760	+0.09(+1.42%)
Mar 08, 2018	6.350	6.363	6.325	6.350	1,264,682	+0.04(+0.71%)
Mar 07, 2018		6.312	6.242	6.305	1,928,781	-0.02(-0.30%)
Mar 06, 2018	6.305	6.338	6.289	6.325	1,534,420	+0.06(+1.03%)
Mar 05, 2018	6.190	6.280	6.183	6.260	1,781,601	+0.06(+0.93%)
Mar 02, 2018	6.190	6.209	6.119	6.203	1,876,884	+0.03(+0.42%)
Mar 01, 2018	6.171	6.228	6.113	6.177	2,188,988	-0.01(-0.10%)
Feb 28, 2018	6.254	6.260	6.183	6.183	1,729,048	-0.04(-0.72%)
Feb 27, 2018	6.312	6.325	6.228	6.228	1,948,449	-0.15(-2.41%)
Feb 26, 2018	6.331	6.421	6.309	6.382	3,885,739	+0.03(+0.40%)
Feb 23, 2018	6.293	6.357	6.273	6.357	3,348,281	+0.12(+1.85%)
Feb 22, 2018			6.203	6.241	4,806,228	+0.28(+4.63%)
Feb 21, 2018	6.029	6.045	5.959	5.965	1,939,802	-0.04(-0.64%)
Feb 20, 2018	6.042	6.061	5.991	6.004	1,762,673	-0.05(-0.85%)
Feb 16, 2018		6.055	6.055	6.055	0	+0.03(+0.53%)
Feb 15, 2018	5.972	6.023	5.943	6.023	1,820,570	+0.03(+0.54%)
Feb 14, 2018	5.901	5.991	5.894	5.991	1,540,148	+0.04(+0.65%)
Feb 13, 2018	5.907	5.952	5.888	5.952	2,258,942	-0.05(-0.86%)
Feb 12, 2018	5.984	6.023	5.952	6.004	2,584,524	+0.08(+1.41%)
Feb 09, 2018	5.952	5.968	5.772	5.920	4,967,128	-0.01(-0.11%)
Feb 08, 2018		6.081	5.927	5.927	4,520,324	-0.21(-3.35%)
Feb 07, 2018	6.177	6.190	6.126	6.132	2,579,585	-0.07(-1.14%)
Feb 06, 2018	6.081	6.228	6.074	6.203	4,517,016	+0.04(+0.63%)
Feb 05, 2018	6.273	6.286	6.100	6.164	3,960,538	-0.21(-3.32%)
Feb 02, 2018	6.408	6.434	6.360	6.376	2,887,001	-0.19(-2.84%)
Feb 01, 2018	6.524	6.569	6.498	6.562	2,051,280	-0.01(-0.20%)
Jan 31, 2018	6.556	6.575	6.537	6.575	2,859,123	-0.02(-0.29%)
Jan 30, 2018	6.652	6.659	6.582	6.594	2,598,121	-0.09(-1.34%)
Jan 29, 2018	6.671	6.704	6.659	6.684	2,923,876	-0.09(-1.33%)
Jan 26, 2018	6.755	6.787	6.748	6.774	1,534,098	+0.08(+1.25%)
Jan 25, 2018	6.716	6.736	6.659	6.691	1,940,436	-0.01(-0.10%)
Jan 24, 2018	6.659	6.704	6.646	6.697	1,927,737	+0.04(+0.68%)
Jan 23, 2018	6.684	6.691	6.630	6.652	3,016,962	+0.05(+0.78%)
Jan 22, 2018	6.575	6.607	6.569	6.601	1,689,394	+0.14(+2.19%)
Jan 19, 2018	6.466	6.485	6.434	6.460	861,809	+0.03(+0.40%)
Jan 18, 2018	6.421	6.447	6.415	6.434	1,725,418	-0.01(-0.20%)
Jan 17, 2018	6.460	6.485	6.440	6.447	1,680,671	-0.05(-0.79%)
Jan 16, 2018	6.524	6.537	6.485	6.498	2,021,783	+0.11(+1.71%)
Jan 12, 2018		6.389	6.389	6.389	0	+0.09(+1.43%)
Jan 11, 2018	6.325	6.331	6.273	6.299	1,758,072	-0.01(-0.20%)
Jan 10, 2018			6.305	6.312	1,469,094	-0.07(-1.11%)
Jan 09, 2018	6.389	6.395	6.350	6.382	1,482,713	-0.04(-0.60%)
Jan 08, 2018	6.415	6.421	6.389	6.421	1,432,763	-0.02(-0.30%)
Jan 05, 2018	6.427	6.440	6.404	6.440	1,244,796	+0.04(+0.60%)
Jan 04, 2018	6.395	6.424	6.376	6.402	2,037,804	+0.13(+2.05%)
Jan 03, 2018	6.273	6.293	6.241	6.273	1,503,087	-0.04(-0.71%)

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.