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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.0395
CLOSE 18.0689

Low

LOW 15.02

High

HIGH 23.21
DATEOPENHIGHLOWCLOSE
01/01/200715.9415.9415.9415.94
01/02/200715.9416.2415.9416.2
01/03/200716.2416.3116.1716.28
01/04/200716.1916.4916.1316.49
01/05/200716.3416.7716.3416.6
01/08/200716.6616.8516.6516.76
01/09/200716.8116.9316.6416.65
01/10/200716.516.5316.2516.32
01/11/200716.4516.6116.2516.61
01/12/200716.6116.7616.5516.73
01/15/200716.8116.8516.6916.74
01/16/200716.6916.7916.6316.66
01/17/200716.616.6416.3516.51
01/18/200716.5816.5816.4116.45
01/19/200716.3416.5916.3416.59
01/22/200716.6216.7416.4816.49
01/23/200716.4516.5216.3616.44
01/24/200716.4716.6216.3716.52
01/25/200716.5616.616.4816.57
01/26/200716.4416.4916.3816.47
01/29/200716.2916.5416.2116.51
01/30/200716.4516.5616.416.52
01/31/200716.4516.5816.4116.56
02/01/200716.716.7416.6216.63
02/02/200716.6616.6916.5716.65
02/05/200716.6116.6816.5316.63
02/06/200716.6516.716.5516.6
02/07/200716.5616.7916.5516.79
02/08/200716.8116.9616.7816.92
02/09/200716.9717.0716.9316.95
02/12/200716.8116.916.7816.85
02/13/200716.8816.8916.7716.84
02/14/200716.8816.9616.7816.96
02/15/200717.0117.0116.816.86
02/16/200716.8717.0916.7816.94
02/19/20071717.1316.9817.02
02/20/200717.0617.0616.8617
02/21/200717.0717.0816.816.89
02/22/200716.9716.9816.716.75
02/23/200716.8116.8216.6216.75
02/26/200716.7816.916.7616.89
02/27/200716.7516.7916.4916.49
02/28/200716.216.3416.0816.12
03/01/200716.0216.1115.6115.92
03/02/200715.8715.9815.5315.59
03/05/200715.1515.4715.1515.37
03/06/200715.5215.5515.2915.42
03/07/200715.5615.6215.4415.47
03/08/200715.5315.9215.5315.91
03/09/200715.8816.1215.7815.95
03/12/200716.0716.1315.6715.83
03/13/200715.821615.5815.6
03/14/200715.3515.3715.0215.03
03/15/200715.2515.3815.1715.36
03/16/200715.4215.7915.2815.54
03/19/200715.7415.9415.6115.94
03/20/200715.9716.0115.7116.01
03/21/200716.0116.1115.916.06
03/22/200716.3216.3816.1416.29
03/23/200716.1816.316.1316.3
03/26/200716.2316.2716.0316.1
03/27/200716.216.2316.0816.16
03/28/200716.0816.216.0316.16
03/29/200716.2116.3116.1616.31
03/30/200716.2116.416.1616.31
04/02/200716.3116.5716.2416.44
04/03/200716.5916.7716.5216.7
04/04/200716.716.7716.6216.7
04/05/200716.6316.716.6216.7
04/10/200716.6716.7816.6216.76
04/11/200716.7216.7916.6716.78
04/12/200716.7116.7616.5516.66
04/13/200716.6616.7816.5816.78
04/16/200716.8116.8616.7416.79
04/17/200716.7816.816.6116.8
04/18/200716.7216.7816.5616.66
04/19/200716.4816.6216.4116.62
04/20/200716.6616.8616.6616.83
04/23/200716.8216.8816.6816.71
04/24/200716.6916.7316.2916.44
04/25/200716.4516.5816.3216.56
04/26/200716.7216.7716.5616.62
04/27/200716.6116.6116.2316.36
04/30/200716.3516.616.2716.32
05/02/200716.4516.4816.3616.39
05/03/200716.4816.4916.1716.41
05/04/200716.4116.6216.4116.61
05/07/200716.6316.6616.516.62
05/08/200716.5616.5716.3916.46
05/09/200716.5416.5916.3916.52
05/10/200716.5216.5616.3816.41
05/11/200716.2716.6216.2316.58
05/14/200716.6216.6416.4616.46
05/15/200716.4916.6316.3916.63
05/16/200716.5716.6616.4516.61
05/17/200716.4516.4516.3116.31
05/18/200716.3816.4716.2816.44
05/21/200716.516.5916.4116.41
05/22/200716.416.5516.3616.47
05/23/200716.4716.7916.4616.73
05/24/200716.6616.7916.5716.61
05/25/200716.5416.6116.4616.53
05/28/200716.5716.5816.516.55
05/29/200716.5416.7116.5216.67
05/30/200716.5816.616.4716.57
05/31/200716.7116.7516.6316.7
06/01/200716.6516.9516.6516.88
06/04/200716.8216.9316.6916.79
06/05/200716.8116.9116.6916.69
06/06/200716.6216.6416.3116.31
06/07/200716.416.481616.13
06/08/200716.0516.2815.9416.2
06/11/200716.3216.3416.0816.15
06/12/200716.0916.1815.9115.98
06/13/200715.9316.1715.8616.12
06/14/200716.2616.4116.2316.37
06/15/200716.4916.6916.4316.57
06/18/200716.5816.616.216.32
06/19/200716.2916.3716.0616.15
06/20/200716.2916.4116.2416.34
06/21/200716.2216.2916.0416.17
06/22/200716.2416.291616.02
06/25/200715.9416.1615.8916.11
06/26/200715.9916.1915.9516.06
06/27/200715.9816.2615.9416.16
06/28/200716.316.3716.2216.27
06/29/200716.3416.3616.1816.35
07/02/200716.3116.3716.2516.31
07/03/200716.3716.4416.2516.25
07/04/200716.3216.3616.2716.36
07/05/200716.4316.4716.316.37
07/06/200716.4116.6416.3716.61
07/09/200716.6916.7616.5316.54
07/10/200716.4816.6816.3316.42
07/11/200716.3316.5316.2416.44
07/12/200716.516.7716.3816.77
07/13/200716.8116.9316.7816.88
07/16/200716.8717.1416.8217.08
07/17/200717.0217.2717.0217.22
07/18/200717.0917.4417.0617.15
07/19/200717.2417.4917.2217.36
07/20/200717.3517.4616.9616.99
07/23/200716.9517.2616.9317.23
07/24/200717.1417.2416.8816.96
07/25/200716.8817.2916.8417.15
07/26/200717.217.2616.7116.71
07/27/200716.5216.9616.5116.82
07/30/200716.9116.9816.6716.74
07/31/200716.9917.0916.8917.09
08/01/200716.7817.2316.7417.07
08/02/200717.1817.4717.1817.31
08/03/200717.4517.5317.2317.23
08/06/200717.0117.231717.01
08/07/200717.2117.3917.1317.37
08/08/200717.4917.8217.4717.79
08/09/200717.6817.817.5917.68
08/10/200717.4117.5217.1717.2
08/13/200717.3317.6517.3217.62
08/14/200717.4717.8417.4617.51
08/15/200717.417.7217.3817.62
08/16/200717.2817.4416.8916.98
08/17/200716.8317.416.817.17
08/20/200717.217.3817.217.23
08/21/200717.2817.3917.0417.33
08/22/200717.4417.5117.3517.36
08/23/200717.5117.5917.4217.46
08/24/200717.3817.5817.3517.55
08/27/200717.5817.7117.5717.64
08/28/200717.6917.7717.417.42
08/29/200717.317.5417.317.46
08/30/200717.6317.7517.4817.69
08/31/200717.7518.0417.7518.01
09/03/200718.0318.1217.9718.1
09/04/200717.9718.0617.9118.06
09/05/200717.9617.9917.5717.57
09/06/200717.6217.7417.5117.65
09/07/200717.6417.7817.417.5
09/10/200717.517.8417.4217.59
09/11/200717.7818.0517.6717.97
09/12/200717.9818.4117.9818.41
09/13/200718.318.9818.2618.88
09/14/200718.7919.118.4918.55
09/17/200718.5218.7318.2218.5
09/18/200718.4818.9718.4718.95
09/19/200719.2719.3218.9319.27
09/20/200719.0619.319.0219.19
09/21/200719.1419.3719.119.19
09/24/200719.1219.3519.0519.28
09/25/200719.1219.2318.9519.03
09/26/200719.1319.5319.1119.41
09/27/200719.5719.7319.2619.34
09/28/200719.3419.4619.3119.41
10/01/200719.3319.3819.1419.25
10/02/200719.3819.3819.119.18
10/03/200719.0219.1118.8118.95
10/04/200718.7818.8218.6818.68
10/05/200718.7819.1218.7519.12
10/08/200719.1819.1818.9919
10/09/20071919.1118.8518.98
10/10/200719.0319.1718.9719.1
10/11/200719.5820.7419.5320.44
10/12/200720.5121.6920.5121.3
10/15/200721.2621.421.0921.27
10/16/200721.1922.0321.1821.87
10/17/200721.8122.2521.6222.15
10/18/200722.2522.3422.0922.26
10/19/200722.3322.4422.2122.28
10/22/200721.8522.3421.822.24
10/23/200722.3222.4322.0622.17
10/24/200722.1722.2221.8521.89
10/25/20072222.1221.9122.04
10/26/200722.222.6222.1322.58
10/29/200722.6622.7822.5922.65
10/30/200722.6522.6522.2422.54
10/31/200722.5422.5822.3622.53
11/01/200722.6322.6322.2722.47
11/02/200722.3323.0122.3322.9
11/05/200722.7223.0622.6722.9
11/06/200723.0423.1822.9523
11/07/200723.0123.0522.2322.71
11/08/200722.422.8822.3122.73
11/09/200722.6422.6822.0122.14
11/12/200722.1522.5722.0922.33
11/13/200722.3622.8622.2922.83
11/14/200722.722.7322.4122.53
11/15/200722.3922.5622.2522.35
11/16/200722.2822.7522.1422.6
11/19/200722.5922.922.4822.48
11/20/200722.5922.7622.4722.67
11/21/200722.4122.6422.0622.14
11/22/200722.2522.2621.5721.84
11/23/200721.7621.9821.6121.85
11/26/200721.9122.1721.7821.8
11/27/200721.7722.0521.621.93
11/28/200722.0522.4721.9422.47
11/29/200722.5422.6622.2522.62
11/30/200722.5422.8822.522.65
12/03/200722.5322.7922.5322.6
12/04/200722.5423.0122.5422.95
12/05/200723.0323.2122.6922.82
12/06/200722.9422.9922.4422.44
12/07/200722.4422.7422.4422.6
12/10/200722.5622.8922.4922.82
12/11/200722.9322.9922.8122.95
12/12/200722.6923.0122.5622.95
12/13/200722.7722.7722.2922.37
12/14/200722.3222.4422.1622.34
12/17/200722.1322.4622.0522.05
12/18/200721.9622.3421.9522.05
12/19/200722.2322.3221.7621.76
12/20/200721.8122.1221.7121.83
12/21/200722.1222.3622.0222.28
12/24/200722.2822.2822.2822.28
12/27/200722.322.4922.0322.26
12/28/200722.122.2621.8821.97