TEF.MC - Telefónica, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20197.407.427.317.347.3411,761,310
Apr 23, 20197.507.517.417.437.439,008,607
Apr 18, 20197.497.547.447.517.5113,090,742
Apr 17, 20197.447.537.397.507.5010,635,266
Apr 16, 20197.457.497.407.407.409,929,837
Apr 15, 20197.457.507.447.477.4710,439,903
Apr 12, 20197.437.507.397.437.4316,043,829
Apr 11, 20197.427.447.367.447.449,182,072
Apr 10, 20197.387.447.387.397.399,435,471
Apr 09, 20197.427.467.387.397.3912,689,836
Apr 08, 20197.497.507.397.427.4218,092,531
Apr 05, 20197.647.657.477.517.5114,249,518
Apr 04, 20197.567.647.537.627.6214,845,406
Apr 03, 20197.557.577.497.557.5516,394,143
Apr 02, 20197.497.527.427.497.4914,326,480
Apr 01, 20197.487.537.437.517.5111,122,856
Mar 29, 20197.417.477.337.477.4712,921,924
Mar 28, 20197.597.617.397.397.3913,867,000
Mar 27, 20197.617.647.527.597.5910,728,467
Mar 26, 20197.567.597.497.577.578,911,496
Mar 25, 20197.597.647.537.547.5413,957,224
Mar 22, 20197.777.787.607.607.6016,012,808
Mar 21, 20197.737.787.707.747.7411,125,810
Mar 20, 20197.827.877.727.727.7210,995,264
Mar 19, 20197.857.907.817.837.8310,843,916
Mar 18, 20197.827.887.807.827.8211,331,153
Mar 15, 20197.617.827.607.817.8144,177,685
Mar 14, 20197.607.717.587.617.6114,884,001
Mar 13, 20197.577.627.557.597.5910,539,993
Mar 12, 20197.627.647.537.577.5711,504,434
Mar 11, 20197.627.647.577.647.648,835,501
Mar 08, 20197.537.627.517.587.5812,366,404
Mar 07, 20197.557.687.547.567.5617,988,714
Mar 06, 20197.497.557.487.537.5315,620,096
Mar 05, 20197.437.567.437.497.4913,023,317
Mar 04, 20197.527.547.417.427.4210,103,932
Mar 01, 20197.607.627.487.487.4816,390,702
Feb 28, 20197.497.597.477.597.5914,585,964
Feb 27, 20197.597.607.517.547.5412,155,927
Feb 26, 20197.677.687.547.607.6012,312,740
Feb 25, 20197.777.837.707.707.7014,375,870
Feb 22, 20197.807.847.697.777.7715,121,380
Feb 21, 20197.787.837.717.777.7729,596,987
Feb 20, 20197.597.687.577.687.6811,084,784
Feb 19, 20197.587.647.527.607.6012,851,245
Feb 18, 20197.527.607.507.567.568,689,789
Feb 15, 20197.327.517.307.507.5016,624,584
Feb 14, 20197.427.427.307.327.3210,247,726
Feb 13, 20197.357.387.307.377.378,232,791
Feb 12, 20197.437.447.337.357.3511,375,454
Feb 11, 20197.347.417.327.357.359,624,277
Feb 08, 20197.407.427.247.317.3116,865,762
Feb 07, 20197.587.607.447.447.4412,836,190
Feb 06, 20197.597.657.567.617.619,295,366
Feb 05, 20197.467.617.437.617.6115,434,643
Feb 04, 20197.537.577.417.467.4612,935,418
Feb 01, 20197.517.567.457.537.5317,502,790
Jan 31, 20197.597.637.457.497.4921,542,637
Jan 30, 20197.627.647.517.587.5815,340,218
Jan 29, 20197.707.727.637.637.6312,234,864
Jan 28, 20197.707.757.657.687.688,527,719
Jan 25, 20197.787.787.697.717.7110,112,833
Jan 24, 20197.747.797.667.737.7312,052,559
Jan 23, 20197.697.807.647.737.7314,393,362
Jan 22, 20197.707.757.647.697.6919,639,538
Jan 21, 20197.677.707.617.707.7010,310,137
Jan 18, 20197.627.727.587.697.6919,301,656
Jan 17, 20197.587.637.547.577.5712,425,561
Jan 16, 20197.637.657.557.627.6215,693,025
Jan 15, 20197.687.707.527.597.5913,776,340
Jan 14, 20197.637.657.567.637.6311,993,724
Jan 11, 20197.657.707.647.677.679,896,206
Jan 10, 20197.537.667.517.667.6611,810,127
Jan 09, 20197.737.757.537.537.5324,145,419
Jan 08, 20197.717.757.637.687.6817,351,760
Jan 07, 20197.667.717.617.707.7014,858,461
Jan 04, 20197.567.707.537.637.6313,064,758
Jan 03, 20197.387.577.367.537.5320,327,613
Jan 02, 20197.307.427.237.417.4115,238,949
Dec 31, 20187.377.437.347.347.345,356,504
Dec 28, 20187.317.417.297.387.3816,885,666
Dec 27, 20187.367.407.227.317.3122,695,321
Dec 24, 20187.417.447.367.397.3912,554,673
Dec 21, 20187.487.517.377.497.49120,788,127
Dec 20, 20187.507.587.467.507.50128,429,569
Dec 19, 20187.497.637.497.607.60182,779,456
Dec 18, 20187.687.687.477.477.47146,348,469
Dec 18, 20180.2 Dividend
Dec 17, 20187.807.917.777.837.6350,628,184
Dec 14, 20187.777.837.707.797.5917,760,431
Dec 13, 20187.857.937.817.837.6325,119,704
Dec 12, 20187.647.807.637.747.5540,858,832
Dec 11, 20187.617.757.577.627.43114,456,299
Dec 10, 20187.647.697.527.577.3713,553,791
Dec 07, 20187.637.777.627.687.4838,865,810
Dec 06, 20187.807.827.567.607.4185,933,575
Dec 05, 20187.797.907.757.867.66126,687,249
Dec 04, 20187.927.967.887.897.6853,400,159
Dec 03, 20188.058.067.957.967.7625,560,002
Nov 30, 20187.837.947.827.937.7346,685,034
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...