Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	5.764	5.785	5.757	5.778	1,961,018	+0.02(+0.36%)
Jun 27, 2019	5.750	5.767	5.736	5.757	3,867,183	-0.04(-0.72%)
Jun 26, 2019	5.778	5.812	5.760	5.798	1,920,367	+0.03(+0.48%)
Jun 25, 2019	5.785	5.805	5.771	5.771	1,819,505	+0.00(+0.00%)
Jun 24, 2019	5.757	5.785	5.750	5.771	3,367,295	+0.00(+0.00%)
Jun 21, 2019	5.736	5.785	5.722	5.771	2,554,905	-0.01(-0.12%)
Jun 20, 2019	5.743	5.785	5.736	5.778	2,978,773	+0.02(+0.36%)
Jun 19, 2019	5.722	5.771	5.718	5.757	1,390,272	+0.04(+0.73%)
Jun 18, 2019	5.708	5.736	5.694	5.715	1,728,598	+0.12(+2.06%)
Jun 17, 2019	5.633	5.647	5.593	5.599	1,966,695	-0.03(-0.48%)
Jun 14, 2019	5.640	5.654	5.625	5.627	3,815,587	-0.08(-1.43%)
Jun 13, 2019	5.722	5.735	5.692	5.708	1,918,820	-0.07(-1.29%)
Jun 12, 2019	5.776	5.796	5.769	5.783	1,465,403	+0.03(+0.47%)
Jun 11, 2019	5.728	5.783	5.722	5.755	2,791,034	+0.08(+1.43%)
Jun 10, 2019	5.694	5.708	5.654	5.674	3,600,776	-0.01(-0.24%)
Jun 07, 2019	5.674	5.708	5.664	5.688	8,204,854	+0.07(+1.21%)
Jun 06, 2019	5.627	5.640	5.599	5.620	3,241,880	+0.00(+0.00%)
Jun 05, 2019	5.586	5.627	5.566	5.620	4,872,652	+0.03(+0.61%)
Jun 04, 2019	5.559	5.593	5.533	5.586	5,419,471	+0.12(+2.11%)
Jun 03, 2019	5.403	5.474	5.383	5.471	3,546,329	+0.09(+1.77%)
May 31, 2019	5.376	5.396	5.362	5.376	3,152,808	-0.02(-0.38%)
May 30, 2019	5.396	5.416	5.376	5.396	5,087,314	+0.01(+0.25%)
May 29, 2019	5.410	5.410	5.362	5.383	4,223,903	-0.03(-0.63%)
May 28, 2019	5.450	5.464	5.410	5.416	3,717,710	-0.02(-0.37%)
May 24, 2019	5.464	5.471	5.430	5.437	1,604,210	+0.03(+0.50%)
May 23, 2019	5.410	5.437	5.403	5.410	3,123,370	-0.03(-0.62%)
May 22, 2019	5.444	5.484	5.430	5.444	2,153,532	+0.01(+0.12%)
May 21, 2019	5.450	5.454	5.416	5.437	1,465,404	+0.00(+0.00%)
May 20, 2019	5.410	5.450	5.410	5.437	2,570,395	+0.03(+0.50%)
May 17, 2019	5.396	5.433	5.386	5.410	4,565,841	-0.03(-0.62%)
May 16, 2019	5.430	5.471	5.410	5.444	1,934,328	+0.01(+0.25%)
May 15, 2019	5.362	5.437	5.349	5.430	3,289,584	+0.04(+0.75%)
May 14, 2019	5.369	5.410	5.349	5.389	4,248,706	+0.09(+1.79%)
May 13, 2019	5.328	5.342	5.288	5.294	3,234,246	-0.15(-2.74%)
May 10, 2019	5.335	5.467	5.328	5.444	4,578,085	+0.03(+0.63%)
May 09, 2019	5.376	5.423	5.369	5.410	3,167,213	+0.02(+0.38%)
May 08, 2019	5.450	5.457	5.383	5.389	3,676,096	-0.06(-1.12%)
May 07, 2019	5.484	5.491	5.430	5.450	2,590,727	-0.08(-1.47%)
May 06, 2019	5.491	5.545	5.484	5.532	1,681,599	+0.00(+0.00%)
May 03, 2019	5.505	5.538	5.481	5.532	5,968,401	+0.01(+0.12%)
May 02, 2019	5.572	5.579	5.498	5.525	2,059,070	-0.05(-0.85%)
May 01, 2019	5.620	5.633	5.572	5.572	2,856,009	-0.05(-0.96%)
Apr 30, 2019	5.613	5.647	5.586	5.627	1,789,984	+0.00(+0.00%)
Apr 29, 2019	5.640	5.660	5.599	5.627	5,580,334	+0.01(+0.12%)
Apr 26, 2019	5.627	5.647	5.613	5.620	6,945,236	+0.07(+1.34%)
Apr 25, 2019	5.525	5.572	5.518	5.545	2,276,742	+0.01(+0.25%)
Apr 24, 2019	5.566	5.566	5.518	5.532	3,422,079	-0.09(-1.57%)
Apr 23, 2019	5.660	5.660	5.606	5.620	9,185,336	-0.07(-1.31%)
Apr 22, 2019	5.762	5.762	5.688	5.694	1,703,103	-0.03(-0.59%)
Apr 18, 2019	5.708	5.755	5.701	5.728	2,238,961	-0.03(-0.59%)
Apr 17, 2019	5.735	5.776	5.728	5.762	6,262,717	+0.07(+1.31%)
Apr 16, 2019	5.688	5.688	5.654	5.688	7,763,392	-0.02(-0.36%)
Apr 15, 2019	5.735	5.749	5.701	5.708	5,199,666	+0.01(+0.12%)
Apr 12, 2019	5.749	5.769	5.701	5.701	3,200,012	+0.01(+0.24%)
Apr 11, 2019	5.688	5.694	5.667	5.688	863,258	+0.03(+0.48%)
Apr 10, 2019	5.674	5.694	5.647	5.660	1,326,511	+0.01(+0.12%)
Apr 09, 2019	5.681	5.688	5.654	5.654	1,495,647	-0.05(-0.95%)
Apr 08, 2019	5.708	5.715	5.660	5.708	2,031,095	-0.02(-0.35%)
Apr 05, 2019	5.701	5.745	5.688	5.728	1,804,534	-0.09(-1.52%)
Apr 04, 2019	5.762	5.823	5.762	5.816	1,385,321	+0.05(+0.94%)
Apr 03, 2019	5.722	5.762	5.715	5.762	2,300,314	+0.07(+1.31%)
Apr 02, 2019	5.660	5.705	5.647	5.688	2,405,622	+0.01(+0.12%)

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.