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%)

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.