Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.130	4.130	4.070	4.090	867,313	-0.05(-1.21%)
Jan 30, 2024	4.120	4.150	4.090	4.140	2,002,203	-0.02(-0.48%)
Jan 29, 2024	4.130	4.170	4.110	4.160	757,855	-0.02(-0.48%)
Jan 26, 2024	4.150	4.180	4.140	4.180	567,824	+0.04(+0.97%)
Jan 25, 2024	4.150	4.150	4.110	4.140	413,724	-0.01(-0.24%)
Jan 24, 2024	4.200	4.200	4.150	4.150	478,907	+0.00(+0.00%)
Jan 23, 2024	4.160	4.180	4.130	4.150	1,171,529	-0.02(-0.48%)
Jan 22, 2024	4.130	4.180	4.130	4.170	1,112,865	+0.04(+0.97%)
Jan 19, 2024	4.100	4.140	4.100	4.130	485,413	+0.05(+1.23%)
Jan 18, 2024	4.070	4.080	4.050	4.080	537,436	-0.01(-0.24%)
Jan 17, 2024	4.070	4.100	4.050	4.090	670,606	-0.02(-0.49%)
Jan 16, 2024	4.120	4.138	4.080	4.110	895,127	+0.04(+0.98%)
Jan 12, 2024	4.090	4.110	4.070	4.070	769,238	-0.01(-0.25%)
Jan 11, 2024	4.080	4.100	4.059	4.080	550,624	+0.01(+0.25%)
Jan 10, 2024	4.080	4.090	4.040	4.070	493,944	+0.01(+0.25%)
Jan 09, 2024	4.080	4.080	4.050	4.060	624,598	-0.05(-1.22%)
Jan 08, 2024	4.060	4.120	4.060	4.110	802,606	+0.05(+1.23%)
Jan 05, 2024	4.020	4.070	4.020	4.060	900,496	+0.04(+1.00%)
Jan 04, 2024	4.040	4.060	4.020	4.020	1,097,802	+0.07(+1.77%)
Jan 03, 2024	3.980	3.990	3.940	3.950	960,310	-0.01(-0.25%)
Jan 02, 2024	3.930	3.980	3.921	3.960	731,277	+0.06(+1.54%)
Dec 29, 2023	3.900	3.900	3.870	3.900	903,064	-0.01(-0.26%)
Dec 28, 2023	3.910	3.930	3.900	3.910	595,604	-0.03(-0.76%)
Dec 27, 2023	3.950	3.960	3.930	3.940	1,066,618	-0.03(-0.76%)
Dec 26, 2023	3.990	4.000	3.970	3.970	716,656	+0.02(+0.51%)
Dec 22, 2023	3.970	3.970	3.915	3.950	1,183,848	-0.01(-0.25%)
Dec 21, 2023	3.980	3.980	3.940	3.960	799,687	-0.02(-0.50%)
Dec 20, 2023	3.990	4.020	3.960	3.980	1,400,455	-0.15(-3.63%)
Dec 19, 2023	3.890	4.140	3.870	4.130	4,732,487	+0.24(+6.17%)
Dec 18, 2023	3.890	3.910	3.860	3.890	813,900	+0.02(+0.52%)
Dec 15, 2023	3.920	3.935	3.870	3.870	801,293	-0.13(-3.25%)
Dec 14, 2023	4.000	4.038	3.990	4.000	881,034	+0.02(+0.50%)
Dec 13, 2023	3.930	3.990	3.910	3.980	1,357,984	-0.02(-0.50%)
Dec 12, 2023	4.090	4.090	3.990	4.000	2,577,413	-0.16(-3.74%)
Dec 11, 2023	4.107	4.165	4.107	4.155	1,934,632	+0.01(+0.23%)
Dec 08, 2023	4.117	4.155	4.101	4.146	1,395,781	-0.01(-0.23%)
Dec 07, 2023	4.117	4.155	4.098	4.155	707,138	+0.04(+0.93%)
Dec 06, 2023	4.184	4.184	4.117	4.117	423,074	-0.04(-0.93%)
Dec 05, 2023	4.146	4.165	4.136	4.155	549,825	+0.00(+0.00%)
Dec 04, 2023	4.126	4.155	4.117	4.155	887,453	-0.01(-0.23%)
Dec 01, 2023	4.117	4.165	4.107	4.165	517,013	+0.06(+1.41%)
Nov 30, 2023	4.088	4.117	4.074	4.107	751,059	+0.04(+0.95%)
Nov 29, 2023	4.040	4.078	4.035	4.069	828,214	+0.04(+0.95%)
Nov 28, 2023	3.992	4.030	3.992	4.030	690,668	+0.04(+0.96%)
Nov 27, 2023	4.001	4.001	3.973	3.992	551,678	+0.00(+0.00%)
Nov 24, 2023	3.973	3.992	3.953	3.992	290,261	+0.03(+0.73%)
Nov 22, 2023	3.944	3.963	3.934	3.963	469,635	+0.04(+0.98%)
Nov 21, 2023	3.934	3.953	3.915	3.924	521,090	-0.04(-0.97%)
Nov 20, 2023	3.915	3.963	3.915	3.963	784,923	+0.08(+1.98%)
Nov 17, 2023	3.876	3.896	3.857	3.886	511,214	+0.04(+1.00%)
Nov 16, 2023	3.848	3.857	3.819	3.848	707,619	+0.02(+0.50%)
Nov 15, 2023	3.819	3.838	3.809	3.828	477,903	-0.04(-1.00%)
Nov 14, 2023	3.848	3.867	3.809	3.867	1,118,738	+0.06(+1.52%)
Nov 13, 2023	3.790	3.809	3.790	3.809	1,312,623	+0.04(+1.02%)
Nov 10, 2023	3.799	3.799	3.746	3.771	646,093	+0.04(+1.03%)
Nov 09, 2023	3.742	3.771	3.727	3.732	827,219	-0.02(-0.51%)
Nov 08, 2023	3.732	3.761	3.722	3.751	1,464,609	-0.01(-0.26%)
Nov 07, 2023	3.761	3.775	3.732	3.761	1,281,781	-0.04(-1.01%)
Nov 06, 2023	3.809	3.819	3.783	3.799	954,208	-0.02(-0.50%)
Nov 03, 2023	3.819	3.838	3.799	3.819	1,001,696	+0.11(+2.85%)
Nov 02, 2023	3.732	3.742	3.686	3.713	1,208,959	+0.10(+2.66%)

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.