Recent Quotes (30 days)

You have no recent quotes
chg | %

Telefonica S.A. (ADR) historical prices

   Watch this stock

Historical chart

    11.48 
    10.38 
    9.28 
 Apr 29, 2016 Apr 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2017 11.15 11.16 11.10 11.14 1,078,851
Apr 26, 2017 11.29 11.32 11.23 11.26 1,219,268
Apr 25, 2017 11.44 11.52 11.41 11.48 1,016,524
Apr 24, 2017 11.36 11.41 11.33 11.37 1,221,223
Apr 21, 2017 10.89 10.91 10.83 10.90 1,094,385
Apr 20, 2017 11.02 11.06 10.98 10.98 1,075,782
Apr 19, 2017 10.90 10.96 10.88 10.91 1,394,288
Apr 18, 2017 10.87 10.90 10.81 10.88 1,134,473
Apr 17, 2017 10.94 10.97 10.90 10.96 922,062
Apr 13, 2017 10.86 10.90 10.83 10.84 1,155,313
Apr 12, 2017 10.92 10.99 10.90 10.98 794,186
Apr 11, 2017 11.03 11.06 10.94 11.05 1,196,242
Apr 10, 2017 10.97 10.99 10.91 10.97 1,260,613
Apr 7, 2017 11.05 11.08 11.01 11.04 738,976
Apr 6, 2017 11.10 11.17 11.07 11.09 1,084,103
Apr 5, 2017 11.12 11.14 11.05 11.06 1,394,697
Apr 4, 2017 11.05 11.18 11.02 11.16 1,073,477
Apr 3, 2017 11.15 11.15 11.01 11.11 1,074,154
Mar 31, 2017 11.12 11.22 11.11 11.19 1,165,853
Mar 30, 2017 11.18 11.22 11.16 11.17 676,105
Mar 29, 2017 11.18 11.24 11.12 11.23 1,194,519
Mar 28, 2017 11.32 11.38 11.30 11.36 1,117,313
Mar 27, 2017 11.32 11.37 11.30 11.35 1,387,455
Mar 24, 2017 11.26 11.31 11.23 11.27 1,379,156
Mar 23, 2017 11.17 11.31 11.16 11.26 1,168,520
Mar 22, 2017 11.25 11.27 11.21 11.24 2,197,496
Mar 21, 2017 11.36 11.38 11.13 11.13 2,193,791
Mar 20, 2017 11.29 11.30 11.19 11.23 1,649,072
Mar 17, 2017 11.31 11.39 11.28 11.36 1,841,641
Mar 16, 2017 11.13 11.25 11.13 11.23 2,000,418