TEF.MC - Telefonica, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20196.856.856.706.706.7013,467,776
Nov 12, 20196.926.986.866.866.8611,793,085
Nov 11, 20196.906.916.806.916.9111,033,256
Nov 08, 20196.947.096.856.866.8621,707,904
Nov 07, 20196.776.866.736.866.8612,567,451
Nov 06, 20196.866.896.746.746.7422,697,359
Nov 05, 20196.916.956.766.876.8725,414,598
Nov 04, 20196.936.966.886.936.9315,877,764
Nov 01, 20196.906.946.866.916.915,931,123
Oct 31, 20196.906.926.826.886.8811,505,300
Oct 30, 20196.936.966.826.876.879,827,438
Oct 29, 20197.117.126.886.926.9221,120,468
Oct 28, 20197.137.177.117.117.117,570,300
Oct 25, 20197.167.197.107.157.157,797,887
Oct 24, 20197.257.267.147.177.1714,367,588
Oct 23, 20197.137.267.117.227.2215,011,819
Oct 22, 20197.107.157.097.157.1514,449,483
Oct 21, 20197.087.157.047.107.108,733,145
Oct 18, 20197.017.077.007.077.078,314,291
Oct 17, 20197.057.157.057.057.0511,209,327
Oct 16, 20197.077.097.007.087.0823,366,031
Oct 15, 20197.027.076.997.047.0422,906,728
Oct 14, 20197.007.026.946.996.997,737,313
Oct 11, 20196.917.046.907.047.0415,315,386
Oct 10, 20196.826.916.796.896.898,257,961
Oct 09, 20196.796.856.776.826.829,698,837
Oct 08, 20196.896.906.746.776.7722,965,544
Oct 07, 20196.786.896.776.876.8755,814,595
Oct 04, 20196.806.816.686.816.8129,536,984
Oct 03, 20196.766.816.736.776.7715,287,517
Oct 02, 20196.947.006.786.786.7821,161,026
Oct 01, 20197.017.056.946.956.959,126,175
Sep 30, 20196.987.036.967.007.0011,697,102
Sep 27, 20196.987.026.957.007.008,444,024
Sep 26, 20196.886.976.846.946.9415,780,913
Sep 25, 20196.846.936.826.896.8919,477,745
Sep 24, 20196.906.966.876.876.8711,635,118
Sep 23, 20196.886.916.836.896.8912,833,457
Sep 20, 20196.776.916.746.916.9153,102,812
Sep 19, 20196.736.786.716.756.7512,120,658
Sep 18, 20196.706.736.636.726.7217,493,230
Sep 17, 20196.786.786.656.676.6724,489,507
Sep 16, 20196.776.826.736.796.7913,046,859
Sep 13, 20196.746.816.746.796.7913,649,802
Sep 12, 20196.696.746.656.726.7215,801,342
Sep 11, 20196.706.746.646.696.6927,450,964
Sep 10, 20196.656.716.586.696.6929,869,128
Sep 09, 20196.576.676.576.666.6618,066,957
Sep 06, 20196.516.626.516.586.5816,241,261
Sep 05, 20196.486.556.486.516.5121,243,556
Sep 04, 20196.396.516.396.446.4418,824,813
Sep 03, 20196.396.416.326.376.3714,278,202
Sep 02, 20196.306.416.306.366.3615,418,798
Aug 30, 20196.286.326.276.306.3014,178,213
Aug 29, 20196.216.306.216.296.2914,479,391
Aug 28, 20196.156.256.136.236.2330,853,618
Aug 27, 20196.056.156.026.146.1421,842,722
Aug 26, 20195.936.075.916.066.0610,242,720
Aug 23, 20196.026.055.945.945.9415,279,986
Aug 22, 20195.956.095.955.995.9914,365,056
Aug 21, 20195.996.015.955.975.9710,536,515
Aug 20, 20196.076.085.955.955.9515,778,129
Aug 19, 20196.056.136.046.116.1114,748,114
Aug 16, 20195.956.045.946.016.0124,387,792
Aug 15, 20196.006.045.865.955.9515,156,584
Aug 14, 20196.276.285.985.995.9929,518,819
Aug 13, 20196.226.316.166.256.2519,829,902
Aug 12, 20196.386.386.236.256.2515,071,723
Aug 09, 20196.466.496.316.346.3424,715,256
Aug 08, 20196.556.566.496.536.5314,536,245
Aug 07, 20196.566.576.436.516.5114,522,984
Aug 06, 20196.656.676.516.536.5317,868,201
Aug 05, 20196.726.806.646.666.6616,454,398
Aug 02, 20196.806.856.746.786.7819,319,063
Aug 01, 20196.856.966.846.886.8810,971,954
Jul 31, 20196.986.986.886.926.9214,701,458
Jul 30, 20197.107.136.946.966.9614,952,225
Jul 29, 20197.067.177.047.107.1010,734,174
Jul 26, 20197.107.107.007.067.0613,616,165
Jul 25, 20197.367.387.037.077.0723,475,859
Jul 24, 20197.307.317.267.287.2811,201,293
Jul 23, 20197.257.327.237.277.278,907,149
Jul 22, 20197.247.277.197.227.227,485,532
Jul 19, 20197.297.367.217.247.2411,612,208
Jul 18, 20197.307.357.277.287.289,656,568
Jul 17, 20197.407.417.317.317.319,695,054
Jul 16, 20197.377.457.347.427.4215,109,150
Jul 15, 20197.407.437.347.387.3826,218,461
Jul 12, 20197.447.467.387.397.3912,200,993
Jul 11, 20197.417.477.407.447.447,372,481
Jul 10, 20197.407.457.397.407.4017,620,971
Jul 09, 20197.407.457.397.457.4524,276,563
Jul 08, 20197.397.447.387.397.3910,036,228
Jul 05, 20197.447.487.397.397.3913,857,914
Jul 04, 20197.347.437.337.437.439,829,491
Jul 03, 20197.317.367.317.327.3211,651,393
Jul 02, 20197.287.317.257.317.3110,827,284
Jul 01, 20197.287.297.217.277.2710,515,899
Jun 28, 20197.227.257.157.227.2216,953,815
Jun 27, 20197.317.317.207.217.219,828,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...