TEF.MC - Telefónica, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20188.268.278.188.228.2227,638,971
Jan 17, 20188.298.318.248.268.2611,738,279
Jan 16, 20188.288.418.268.328.3235,720,825
Jan 15, 20188.208.278.178.258.2513,600,824
Jan 12, 20188.218.258.188.208.2010,073,627
Jan 11, 20188.308.318.168.188.1814,178,705
Jan 10, 20188.378.408.248.278.2713,971,591
Jan 09, 20188.318.418.318.378.3714,468,494
Jan 08, 20188.378.418.318.378.3713,836,190
Jan 05, 20188.278.378.258.368.3612,098,837
Jan 04, 20188.208.338.188.308.3014,414,041
Jan 03, 20188.228.238.138.178.1715,847,979
Jan 02, 20188.138.238.138.198.1914,540,894
Dec 29, 20178.178.198.108.138.1317,154,697
Dec 28, 20178.238.248.168.198.1912,626,440
Dec 27, 20178.268.328.228.238.2313,949,997
Dec 22, 20178.238.298.208.268.2613,475,665
Dec 21, 20178.268.368.238.368.3624,691,690
Dec 20, 20178.378.418.278.328.3240,809,000
Dec 19, 20178.368.428.338.398.3927,536,792
Dec 18, 20178.298.398.288.368.3671,821,224
Dec 15, 20178.228.308.218.258.2599,370,371
Dec 14, 20178.358.388.228.248.24116,125,279
Dec 13, 20178.388.438.358.358.3540,003,277
Dec 13, 20170.2 Dividend
Dec 12, 20178.508.508.358.398.1998,897,451
Dec 12, 20170.2 Dividend
Dec 11, 20178.598.608.538.598.1920,643,006
Dec 08, 20178.678.698.638.638.2237,037,251
Dec 07, 20178.548.698.508.638.22145,265,378
Dec 06, 20178.518.568.448.568.1636,655,523
Dec 05, 20178.598.618.528.568.16108,858,307
Dec 04, 20178.648.668.568.578.17112,586,585
Dec 01, 20178.658.658.548.568.16101,502,122
Nov 30, 20178.668.758.608.608.2084,457,606
Nov 29, 20178.708.738.638.668.2619,741,424
Nov 28, 20178.558.668.528.648.249,825,940
Nov 27, 20178.538.608.508.538.1311,257,184
Nov 24, 20178.538.588.508.548.1413,746,370
Nov 23, 20178.508.598.508.528.1311,709,106
Nov 22, 20178.528.588.508.508.1012,675,455
Nov 21, 20178.578.618.498.528.1216,727,367
Nov 20, 20178.538.668.518.588.1815,149,259
Nov 17, 20178.598.598.488.538.1317,549,337
Nov 16, 20178.598.698.548.578.1714,880,528
Nov 15, 20178.458.538.428.528.1218,323,436
Nov 14, 20178.568.568.458.488.0811,596,333
Nov 13, 20178.668.668.468.538.1313,500,562
Nov 10, 20178.698.718.608.618.2111,987,539
Nov 09, 20178.728.768.638.678.2714,808,032
Nov 08, 20178.818.828.708.728.3216,725,384
Nov 07, 20178.898.968.738.788.3714,515,647
Nov 06, 20178.898.898.788.838.4211,684,647
Nov 03, 20179.049.048.848.898.4819,042,855
Nov 02, 20179.069.128.979.038.6111,846,016
Nov 01, 20179.089.118.999.048.6222,100,827
Oct 31, 20178.939.058.889.018.5918,805,626
Oct 30, 20178.858.948.808.908.4923,785,380
Oct 27, 20178.808.848.668.698.2922,982,136
Oct 26, 20178.758.968.608.808.3941,459,932
Oct 25, 20178.868.968.838.858.4417,111,800
Oct 24, 20178.818.918.798.828.4119,950,449
Oct 23, 20178.888.928.818.848.4319,812,104
Oct 20, 20178.888.898.808.868.4521,724,793
Oct 19, 20178.918.968.818.838.4219,175,446
Oct 18, 20179.029.028.888.978.5518,521,697
Oct 17, 20179.029.088.968.988.5615,558,573
Oct 16, 20179.199.199.029.048.6216,568,620
Oct 13, 20179.199.219.149.208.787,968,497
Oct 12, 20179.209.239.139.168.7411,630,526
Oct 11, 20179.149.269.109.228.7945,264,327
Oct 10, 20179.039.078.979.018.5913,750,705
Oct 09, 20179.019.129.009.098.6678,469,642
Oct 06, 20178.989.048.929.008.5812,064,771
Oct 05, 20178.749.068.739.028.6029,698,567
Oct 04, 20179.019.018.738.768.3527,652,690
Oct 03, 20179.069.088.949.018.5923,037,878
Oct 02, 20179.109.159.019.058.6317,333,212
Sep 29, 20179.239.239.099.198.7624,617,247
Sep 28, 20179.249.259.179.188.7615,416,738
Sep 27, 20179.139.279.089.248.8130,119,981
Sep 26, 20179.029.068.948.978.5638,269,271
Sep 25, 20179.049.088.989.018.5912,616,876
Sep 22, 20179.049.078.989.058.6349,529,860
Sep 21, 20179.149.169.039.078.6517,104,193
Sep 20, 20179.189.259.109.148.7115,443,097
Sep 19, 20179.159.229.129.198.7624,980,411
Sep 18, 20179.129.219.119.168.7324,832,782
Sep 15, 20179.089.129.049.098.6792,852,740
Sep 14, 20179.129.129.029.098.6613,792,715
Sep 13, 20179.089.159.049.138.7016,340,138
Sep 12, 20179.179.179.089.108.6814,872,357
Sep 11, 20179.019.158.999.138.7024,794,250
Sep 08, 20178.908.988.898.968.548,490,112
Sep 07, 20178.908.948.848.928.5132,332,710
Sep 06, 20178.868.928.838.868.4513,461,614
Sep 05, 20178.969.008.898.908.4818,481,282
Sep 04, 20178.979.008.908.958.5413,661,800
Sep 01, 20179.069.139.069.068.6315,396,164
Aug 31, 20179.029.089.019.068.6419,506,547
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...