TEF: Historical Prices for TELEFONICA SA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	85.42	85.90	85.27	85.65	335,300	85.65
19-Nov-09	87.01	87.33	86.24	87.20	314,200	87.20
18-Nov-09	88.19	88.48	87.83	88.43	200,100	88.43
17-Nov-09	86.63	87.14	86.13	87.13	126,200	87.13
16-Nov-09	86.35	87.33	86.29	86.90	240,300	86.90
13-Nov-09	85.41	86.57	85.02	86.40	257,500	86.40
12-Nov-09	85.93	86.60	85.13	85.52	237,900	85.52
11-Nov-09	86.28	86.33	84.95	85.42	367,000	85.42
10-Nov-09	85.02	86.21	85.02	86.20	644,400	86.20
9-Nov-09	84.69	86.05	84.64	85.60	713,400	85.60
6-Nov-09	82.83	83.55	82.50	83.40	733,900	83.40
6-Nov-09	$ 2.207 Dividend
5-Nov-09	85.26	85.94	85.08	85.69	246,100	83.48
4-Nov-09	83.69	84.48	83.38	83.68	264,300	81.52
3-Nov-09	82.37	83.40	82.22	83.33	211,900	81.18
2-Nov-09	84.42	85.66	83.22	84.26	308,800	82.09
30-Oct-09	85.43	85.84	83.56	83.93	317,700	81.77
29-Oct-09	84.70	86.02	84.60	85.82	537,100	83.61
28-Oct-09	84.86	85.33	83.11	83.45	215,500	81.30
27-Oct-09	84.27	84.63	83.43	83.71	186,200	81.55
26-Oct-09	85.77	86.18	84.06	84.10	225,800	81.93
23-Oct-09	86.86	86.95	85.00	85.13	260,000	82.94
22-Oct-09	85.89	87.04	85.55	86.81	272,500	84.57
21-Oct-09	84.96	86.24	84.67	84.91	224,800	82.72
20-Oct-09	85.53	85.65	84.32	84.65	215,800	82.47
19-Oct-09	85.03	85.38	84.73	84.97	177,300	82.78
16-Oct-09	84.28	84.66	83.82	84.29	321,500	82.12
15-Oct-09	85.49	86.31	85.31	86.06	174,100	83.84
14-Oct-09	85.87	86.00	85.37	85.79	193,000	83.58
13-Oct-09	83.85	83.94	82.82	83.78	200,700	81.62
12-Oct-09	84.90	85.22	83.76	83.91	286,200	81.75
9-Oct-09	84.27	84.75	83.60	84.70	309,600	82.52
8-Oct-09	84.65	85.43	84.32	85.23	236,000	83.03
7-Oct-09	84.51	84.64	83.37	83.86	294,900	81.70
6-Oct-09	85.03	85.60	84.60	85.01	219,600	82.82
5-Oct-09	82.73	84.47	82.58	84.00	366,700	81.84
2-Oct-09	80.55	81.39	80.50	80.63	344,800	78.55
1-Oct-09	82.18	82.33	80.50	80.67	377,600	78.59
30-Sep-09	83.18	83.52	81.58	82.91	254,000	80.77
29-Sep-09	83.55	83.65	82.54	83.11	175,200	80.97
28-Sep-09	82.01	84.06	82.01	83.47	196,900	81.32
25-Sep-09	81.94	82.38	81.27	81.27	358,700	79.18
24-Sep-09	83.49	83.55	81.73	82.31	183,800	80.19
23-Sep-09	83.84	84.50	83.08	83.08	255,000	80.94
22-Sep-09	84.37	84.45	83.68	84.03	153,000	81.87
21-Sep-09	82.05	83.05	82.01	82.96	247,100	80.82
18-Sep-09	83.03	83.03	82.12	82.32	140,600	80.20
17-Sep-09	82.36	83.35	82.16	82.53	165,800	80.40
16-Sep-09	83.07	83.51	82.75	83.51	186,700	81.36
15-Sep-09	81.47	82.33	81.22	82.13	219,900	80.01
14-Sep-09	79.88	81.11	79.88	80.77	238,900	78.69
11-Sep-09	80.41	80.72	79.50	79.72	228,100	77.67
10-Sep-09	78.90	79.69	78.10	79.66	172,200	77.61
9-Sep-09	78.80	79.45	78.61	78.89	163,700	76.86
8-Sep-09	78.23	78.23	77.48	77.79	307,000	75.79
4-Sep-09	73.84	75.21	73.56	75.11	116,800	73.18
3-Sep-09	74.12	74.30	73.38	74.08	162,200	72.17
2-Sep-09	72.88	73.97	72.78	73.58	230,600	71.68
1-Sep-09	75.16	76.28	73.79	74.05	385,800	72.14
31-Aug-09	75.63	76.07	75.45	75.78	193,400	73.83
28-Aug-09	76.76	77.00	75.81	76.24	194,200	74.28
27-Aug-09	75.70	76.68	75.12	76.54	331,500	74.57
26-Aug-09	75.39	75.92	75.19	75.88	459,000	73.93
25-Aug-09	75.75	76.75	75.42	76.12	276,600	74.16
24-Aug-09	75.14	75.83	74.74	74.96	204,400	73.03
21-Aug-09	74.69	75.67	74.66	75.07	294,200	73.14
20-Aug-09	72.23	73.44	72.22	73.33	152,600	71.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions