Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.844	5.884	5.816	5.871	3,080,041	-0.06(-1.03%)
Jan 30, 2019	5.871	5.945	5.830	5.932	2,017,576	-0.01(-0.23%)
Jan 29, 2019	5.945	5.979	5.932	5.945	1,612,340	-0.05(-0.90%)
Jan 28, 2019	5.959	6.020	5.952	5.999	1,538,367	+0.02(+0.34%)
Jan 25, 2019	5.959	6.006	5.959	5.979	1,165,062	+0.04(+0.68%)
Jan 24, 2019	5.972	5.986	5.911	5.938	1,218,933	-0.04(-0.68%)
Jan 23, 2019	5.993	6.040	5.955	5.979	2,126,051	+0.07(+1.26%)
Jan 22, 2019	5.938	5.959	5.898	5.905	2,353,239	-0.05(-0.91%)
Jan 18, 2019	5.959	5.979	5.932	5.959	1,760,575	+0.07(+1.15%)
Jan 17, 2019	5.871	5.905	5.850	5.891	1,654,894	+0.01(+0.23%)
Jan 16, 2019	5.891	5.918	5.871	5.877	1,208,117	-0.01(-0.23%)
Jan 15, 2019	5.884	5.911	5.850	5.891	6,117,392	-0.04(-0.69%)
Jan 14, 2019	5.925	5.959	5.911	5.932	3,041,534	-0.03(-0.45%)
Jan 11, 2019	5.986	5.999	5.952	5.959	2,603,762	-0.01(-0.23%)
Jan 10, 2019	5.952	5.993	5.952	5.972	4,005,776	+0.05(+0.80%)
Jan 09, 2019	5.945	5.966	5.911	5.925	1,839,485	-0.09(-1.47%)
Jan 08, 2019	5.986	6.027	5.942	6.013	2,674,762	-0.01(-0.23%)
Jan 07, 2019	5.972	6.047	5.952	6.027	2,140,164	+0.08(+1.37%)
Jan 04, 2019	5.911	5.972	5.898	5.945	2,783,139	+0.12(+1.98%)
Jan 03, 2019	5.816	5.877	5.793	5.830	2,700,605	+0.07(+1.30%)
Jan 02, 2019	5.660	5.769	5.654	5.755	2,497,010	+0.02(+0.35%)
Dec 31, 2018	5.715	5.755	5.688	5.735	2,705,252	+0.02(+0.36%)
Dec 28, 2018	5.722	5.762	5.701	5.715	2,980,955	+0.00(+0.00%)
Dec 27, 2018	5.606	5.722	5.559	5.715	3,125,708	-0.01(-0.24%)
Dec 26, 2018	5.559	5.742	5.538	5.728	2,525,253	+0.14(+2.55%)
Dec 24, 2018	5.660	5.694	5.555	5.586	1,879,471	-0.09(-1.55%)
Dec 21, 2018	5.735	5.783	5.640	5.674	3,412,432	-0.10(-1.76%)
Dec 20, 2018	5.762	5.816	5.742	5.776	3,599,988	-0.03(-0.47%)
Dec 19, 2018	5.837	5.932	5.769	5.803	4,055,991	+0.05(+0.94%)
Dec 18, 2018	5.742	5.766	5.708	5.749	3,151,492	-0.05(-0.84%)
Dec 17, 2018	5.857	5.870	5.781	5.797	3,567,230	+0.01(+0.23%)
Dec 14, 2018	5.797	5.817	5.745	5.784	8,087,932	-0.07(-1.13%)
Dec 13, 2018	5.863	5.883	5.824	5.850	2,359,682	+0.05(+0.80%)
Dec 12, 2018	5.791	5.850	5.784	5.804	3,051,849	+0.16(+2.81%)
Dec 11, 2018	5.751	5.763	5.639	5.646	2,864,046	-0.04(-0.70%)
Dec 10, 2018	5.712	5.718	5.622	5.685	3,197,347	-0.07(-1.26%)
Dec 07, 2018	5.791	5.824	5.725	5.758	2,627,018	-0.01(-0.11%)
Dec 06, 2018	5.791	5.804	5.679	5.764	5,200,228	-0.05(-0.91%)
Dec 04, 2018	5.962	5.976	5.787	5.817	5,863,311	-0.14(-2.33%)
Dec 03, 2018	5.989	5.995	5.949	5.956	2,977,384	+0.01(+0.11%)
Nov 30, 2018	5.943	5.962	5.896	5.949	2,435,133	+0.05(+0.78%)
Nov 29, 2018	5.890	5.923	5.865	5.903	2,471,708	+0.03(+0.45%)
Nov 28, 2018	5.824	5.910	5.791	5.877	4,017,011	+0.08(+1.37%)
Nov 27, 2018	5.745	5.797	5.721	5.797	3,345,034	+0.03(+0.57%)
Nov 26, 2018	5.672	5.787	5.672	5.764	4,692,594	+0.27(+4.93%)
Nov 23, 2018	5.500	5.508	5.484	5.494	1,379,540	-0.09(-1.65%)
Nov 21, 2018		5.586	5.586	5.586	0	+0.08(+1.44%)
Nov 20, 2018	5.573	5.579	5.480	5.507	3,137,952	-0.17(-3.02%)
Nov 19, 2018	5.698	5.712	5.639	5.679	2,588,361	+0.01(+0.12%)
Nov 16, 2018	5.646	5.692	5.632	5.672	1,877,198	+0.00(+0.00%)
Nov 15, 2018	5.612	5.679	5.583	5.672	1,925,569	+0.03(+0.47%)
Nov 14, 2018	5.646	5.672	5.593	5.646	2,668,377	+0.06(+1.06%)
Nov 13, 2018	5.573	5.639	5.566	5.586	2,697,956	+0.07(+1.32%)
Nov 12, 2018	5.566	5.579	5.513	5.513	2,331,218	-0.11(-1.88%)
Nov 09, 2018	5.626	5.646	5.573	5.619	1,670,017	-0.04(-0.70%)
Nov 08, 2018	5.672	5.688	5.639	5.659	1,718,222	-0.02(-0.35%)
Nov 07, 2018	5.679	5.685	5.643	5.679	1,805,285	+0.10(+1.78%)
Nov 06, 2018	5.566	5.579	5.533	5.579	2,196,446	-0.04(-0.71%)
Nov 05, 2018	5.612	5.632	5.566	5.619	2,094,319	+0.05(+0.83%)
Nov 02, 2018	5.560	5.593	5.533	5.573	2,797,548	-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.