Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Telefónica, S.A. logo
TEF.MC
Telefónica, S.A.
13:11:41
3.677 €
0.0000 (%0.00)
Previous Close: 3.709
Day Low₺3.673
Day High₺3.708
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TEF.MC: Telefónica, S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5431
CLOSE 9.5493

Low

LOW 7.43

High

HIGH 11.59
DATEOPENHIGHLOWCLOSE
01/01/20038.438.438.438.43
01/02/20037.818.277.788.27
01/03/20038.298.348.18.23
01/06/20038.918.918.918.91
01/07/20038.438.728.428.71
01/08/20038.598.958.558.76
01/09/20038.678.948.448.93
01/10/20038.849.068.769.04
01/13/20039.079.279.019.16
01/14/20039.39.339.159.27
01/15/20039.319.369.069.08
01/16/20038.989.38.939.3
01/17/20039.189.329.059.12
01/20/20039.039.219.039.12
01/21/20039.219.319.129.16
01/22/20039.069.118.959.03
01/23/20039.149.39.029.18
01/24/20039.229.319.149.18
01/27/20039.059.068.618.61
01/28/20038.728.798.428.5
01/29/20038.498.498.238.47
01/30/20038.538.78.458.54
01/31/20038.398.438.298.37
02/03/20038.438.568.438.47
02/04/20038.468.478.238.23
02/05/20038.278.427.978.42
02/06/20038.278.368.068.2
02/07/20038.228.2488.04
02/10/20038.048.157.978.07
02/11/20038.158.48.148.38
02/12/20038.288.368.28.27
02/13/20038.178.38.18.15
02/14/20038.198.558.148.43
02/17/20038.538.668.58.59
02/18/20038.598.798.568.74
02/19/20038.678.78.548.57
02/20/20038.588.718.368.41
02/21/20038.378.58.288.5
02/24/20038.558.68.348.37
02/25/20038.278.297.998.05
02/26/20038.168.217.898.02
02/27/20038.078.197.988.11
02/28/20038.098.398.018.39
03/03/20038.478.548.268.28
03/04/20038.238.2388.1
03/05/20038.028.097.968.02
03/06/20038.088.17.927.92
03/07/20037.857.957.747.77
03/10/20037.87.857.537.53
03/11/20037.617.817.497.75
03/12/20037.797.87.437.43
03/13/20037.557.887.557.87
03/14/20038.028.257.998.22
03/17/20037.998.77.898.61
03/18/20038.618.978.568.69
03/19/20038.799.058.658.86
03/20/20038.778.918.638.7
03/21/20038.798.988.78.98
03/24/20038.828.868.518.57
03/25/20038.498.818.318.73
03/26/20038.818.918.638.71
03/27/20038.578.658.378.44
03/28/20038.498.538.248.41
03/31/20038.218.238.088.15
04/01/20038.218.318.188.27
04/02/20038.438.738.418.67
04/03/20038.738.928.648.72
04/04/20038.759.018.718.94
04/07/20039.29.459.159.22
04/08/20039.149.29.049.04
04/09/20038.979.418.959.21
04/10/20039.149.279.089.09
04/11/20039.179.359.159.16
04/14/20039.149.349.079.27
04/15/20039.399.529.269.44
04/16/20039.529.579.399.39
04/17/20039.339.519.249.51
04/18/20039.899.899.899.89
04/21/20039.899.899.899.89
04/22/20039.499.569.379.51
04/23/20039.69.679.349.44
04/24/20039.49.549.359.38
04/25/20039.459.489.289.36
04/28/20039.39.589.39.54
04/29/20039.629.769.529.52
04/30/20039.559.659.49.42
05/01/20039.89.89.89.8
05/02/20039.369.449.139.24
05/05/20039.379.499.289.31
05/06/20039.39.549.289.53
05/07/20039.519.519.099.17
05/08/20039.179.218.948.98
05/09/20039.029.098.879.08
05/12/20039.189.28.949.08
05/13/20039.169.28.929.04
05/14/20038.969.118.918.96
05/15/20038.969.078.928.94
05/16/20038.989.128.959.11
05/19/20038.989.048.748.8
05/20/20038.818.98.678.81
05/21/20038.838.838.498.56
05/22/20038.648.818.588.78
05/23/20038.878.928.78.83
05/26/20038.858.968.788.78
05/27/20038.798.918.658.91
05/28/20038.979.118.769.05
05/29/200399.218.999.13
05/30/20039.129.279.049.08
06/02/20039.219.49.29.35
06/03/20039.249.369.239.35
06/04/20039.439.469.39.42
06/05/20039.459.499.249.34
06/06/20039.399.569.359.52
06/09/20039.429.59.349.4
06/10/20039.349.489.349.39
06/11/20039.469.599.399.59
06/12/20039.589.699.579.69
06/13/20039.669.749.589.61
06/16/20039.529.739.489.72
06/17/20039.859.99.749.75
06/18/20039.819.929.759.87
06/19/20039.869.989.749.74
06/20/20039.729.899.729.89
06/23/20039.779.879.689.69
06/24/20039.649.759.619.64
06/25/20039.739.779.649.77
06/26/20039.669.789.619.76
06/27/20039.849.869.719.77
06/30/20039.739.859.619.61
07/01/20039.699.699.359.44
07/02/20039.579.639.539.62
07/03/20039.579.599.379.48
07/04/20039.449.559.439.45
07/07/20039.59.629.59.57
07/08/20039.599.659.469.54
07/09/20039.569.69.479.53
07/10/20039.529.549.379.41
07/11/20039.379.559.349.55
07/14/20039.639.819.559.76
07/15/20039.739.89.679.68
07/16/20039.749.799.479.56
07/17/20039.529.69.419.54
07/18/20039.549.69.429.47
07/21/20039.569.589.39.34
07/22/20039.349.429.39.42
07/23/20039.479.79.279.55
07/24/20039.629.789.559.7
07/25/20039.659.739.539.55
07/28/20039.739.789.69.65
07/29/20039.619.779.549.6
07/30/20039.619.889.69.78
07/31/20039.849.949.719.88
08/01/20039.859.939.719.76
08/04/20039.739.849.69.67
08/05/20039.749.889.699.77
08/06/20039.689.779.659.73
08/07/20039.749.769.669.7
08/08/20039.769.819.719.75
08/11/20039.769.869.749.8
08/12/20039.839.99.89.84
08/13/20039.99.949.819.87
08/14/20039.8910.169.8710.16
08/15/200310.5710.5710.5710.57
08/18/200310.2410.4210.2210.34
08/19/200310.4210.4910.3610.45
08/20/200310.410.4410.3110.39
08/21/200310.4210.5510.4110.49
08/22/200310.4210.5110.3710.41
08/25/200310.410.4110.3110.32
08/26/200310.3410.3910.2210.23
08/27/200310.3110.3110.1910.26
08/28/200310.2710.4110.2310.31
08/29/200310.3910.410.1610.19
09/01/200310.2510.3310.2210.28
09/02/200310.310.3610.2510.29
09/03/200310.3310.5210.3310.5
09/04/200310.4710.5210.4410.52
09/05/200310.510.5910.4610.46
09/08/200310.4610.610.4610.56
09/09/200310.610.6110.4210.46
09/10/200310.3710.4110.1810.29
09/11/200310.2210.3710.1810.31
09/12/200310.3410.3710.110.1
09/15/200310.1410.2210.1110.18
09/16/200310.2210.3610.1510.36
09/17/200310.4410.4410.3510.37
09/18/200310.3610.4810.3210.48
09/19/200310.4810.510.2310.27
09/22/200310.2110.219.959.99
09/23/200310.0610.129.8610.08
09/24/200310.1310.179.89.91
09/25/20039.789.939.739.93
09/26/20039.859.899.729.81
09/29/20039.89.859.729.81
09/30/20039.839.839.599.64
10/01/20039.679.739.619.73
10/02/20039.869.929.679.73
10/03/20039.7510.129.7310.12
10/06/200310.1310.1610.0610.1
10/07/200310.1110.149.9810.14
10/08/200310.1110.310.0710.21
10/09/200310.2510.410.0610.4
10/10/200310.3510.4910.1210.25
10/13/200310.3110.410.2810.38
10/14/200310.410.4110.2410.29
10/15/200310.2810.3210.1510.18
10/16/200310.1510.2710.1110.22
10/17/200310.2510.2910.0910.1
10/20/200310.0610.1610.0110.07
10/21/200310.1210.1410.0210.1
10/22/20031010.099.919.91
10/23/20039.89.879.749.87
10/24/20039.839.939.769.8
10/27/20039.88109.869.95
10/28/20039.9510.089.9310.05
10/29/200310.1610.1610.0810.11
10/30/200310.1210.3110.0610.18
10/31/200310.1110.2210.1110.17
11/03/200310.1710.2710.1110.27
11/04/200310.2710.3110.1910.2
11/05/200310.210.2510.1210.24
11/06/200310.2710.3110.1810.27
11/07/200310.310.3910.2310.27
11/10/200310.2310.3110.1910.23
11/11/200310.1810.2210.1310.18
11/12/200310.2110.2710.1710.27
11/13/200310.3310.4710.3110.31
11/14/200310.3410.4210.3110.35
11/17/200310.2110.2310.0610.1
11/18/200310.1810.199.9910.09
11/19/20039.9710.119.9210.08
11/20/200310.1210.129.869.97
11/21/20039.9310.059.9210
11/24/200310.0810.2310.0310.22
11/25/200310.2410.2910.1610.19
11/26/200310.1710.3110.1610.21
11/27/200310.2510.310.2410.29
11/28/200310.2710.3110.1710.27
12/01/200310.3110.4210.3110.42
12/02/200310.4310.4410.2510.34
12/03/200310.310.4410.2710.44
12/04/200310.3810.4510.3210.43
12/05/200310.410.4410.3410.41
12/08/200310.8310.8310.8310.83
12/09/200310.4410.6710.3910.65
12/10/200310.5610.6610.510.61
12/11/200310.6710.7610.6410.73
12/12/200310.7710.8810.7510.84
12/15/200310.9511.0410.9210.94
12/16/200310.8410.9910.8210.99
12/17/200310.9810.9910.8810.91
12/18/200310.9311.0810.8811.05
12/19/200311.0511.0910.9711.08
12/22/200311.0111.0810.9911.02
12/23/200311.0511.1611.0211.14
12/24/200311.5911.5911.5911.59
12/25/200311.5911.5911.5911.59
12/26/200311.5911.5911.5911.59
12/29/200311.1111.2511.111.2
12/30/200311.2711.3111.0711.07
12/31/200311.5111.5111.5111.51