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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1873
CLOSE 17.1738

Low

LOW 14.5

High

HIGH 19.63
DATEOPENHIGHLOWCLOSE
01/04/201019.419.619.3519.6
01/05/201019.619.6319.4919.57
01/06/201019.5919.6119.3919.42
01/07/201019.3819.3919.1619.23
01/08/201019.1919.2718.8218.89
01/11/201018.6418.6618.2518.29
01/12/201018.2718.4818.2718.3
01/13/201018.2618.5118.2618.39
01/14/201018.5518.5618.2818.35
01/15/201018.3518.4918.0718.22
01/18/201018.2718.3218.2218.29
01/19/201018.2918.5418.2218.54
01/20/201018.518.5717.918.04
01/21/201018.1218.2817.917.9
01/22/201017.8918.1117.7517.82
01/25/201017.7117.7817.5617.62
01/26/201017.4417.8717.417.81
01/27/201017.6317.7517.517.58
01/28/201017.7617.7817.0617.08
01/29/201017.1117.31717.17
02/01/201017.0517.1516.9617.13
02/02/201017.1117.2216.7617.22
02/03/201017.3917.4417.0217.1
02/04/201017.0217.2516.3916.51
02/05/201016.4616.6116.116.25
02/08/201016.2716.6816.1916.6
02/09/201016.5216.5816.3416.53
02/10/201016.616.9116.5916.79
02/11/201016.9216.9416.3416.51
02/12/201016.6316.716.3816.49
02/15/201016.6116.7516.5516.59
02/16/201016.7116.7716.5116.76
02/17/201016.8417.0516.8316.97
02/18/201016.8917.2316.8117.23
02/19/201017.1217.316.9217.3
02/22/201017.3817.417.0217.14
02/23/201017.1117.2116.6716.76
02/24/201016.8316.916.6116.81
02/25/201016.7316.9516.5316.71
02/26/201016.9617.1516.7317.05
03/01/201017.1717.3517.0217.27
03/02/201017.3517.4317.217.42
03/03/201017.3317.517.2417.47
03/04/201017.3517.5717.3317.46
03/05/201017.4917.7917.3517.79
03/08/201017.8617.9117.7517.86
03/09/201017.8617.8917.6617.74
03/10/201017.7817.8717.7117.86
03/11/201017.7517.8317.6217.72
03/12/201017.6917.8917.6917.72
03/15/201017.6917.7317.3917.48
03/16/201017.5517.6417.4417.63
03/17/201017.7617.8117.6517.73
03/18/201017.6517.7217.5517.65
03/19/201017.7417.7517.4117.57
03/22/201017.5417.5417.1517.4
03/23/201017.4317.5717.3517.55
03/24/201017.5217.5817.2817.42
03/25/201017.4917.7517.3917.74
03/26/201017.6817.7517.5617.69
03/29/201017.7217.7917.5717.71
03/30/201017.7317.7617.5217.52
03/31/201017.4717.5517.1717.34
04/01/201017.4417.4917.2817.49
04/06/201017.5817.6217.2517.57
04/07/201017.5617.5917.3817.44
04/08/201017.3617.3817.2217.31
04/09/201017.417.7217.3717.72
04/12/201017.7917.9217.7317.81
04/13/201017.7517.9417.7517.81
04/14/201017.8917.9817.8217.89
04/15/201017.8917.9117.6717.86
04/16/201017.7717.8517.3917.41
04/19/201017.3117.4617.2717.4
04/20/201017.4517.4717.2217.36
04/21/201017.3317.417.0617.1
04/22/201017.0817.1316.8116.88
04/23/201016.8517.2416.817.17
04/26/201017.2817.351717.15
04/27/201017.1317.1316.5616.56
04/28/201016.5116.5816.1316.31
04/29/201016.2616.6816.1716.6
04/30/201016.5916.8616.5416.83
05/03/201016.9616.9616.7316.86
05/04/201016.8616.9116.216.22
05/05/201016.2216.2915.7815.94
05/06/201015.7716.1315.5315.57
05/07/201015.4416.0814.9415.19
05/10/201016.6117.0116.1517.01
05/11/201016.1216.1215.315.76
05/12/201015.7616.1515.4915.86
05/13/201015.8215.8715.2915.57
05/14/201015.4415.4614.514.71
05/17/201014.6315.2114.6314.93
05/18/201015.2115.6215.1315.46
05/19/201015.2115.4615.0315.26
05/20/201015.4515.5714.8515.27
05/21/201015.2615.5214.8315.4
05/24/201015.5215.6415.1315.26
05/25/201014.8414.9714.6714.94
05/26/201015.1615.3614.9114.91
05/27/201015.0615.4714.6815.42
05/28/201015.5715.6515.4715.52
05/31/201015.4415.4915.3115.39
06/01/201015.315.5114.8815.43
06/02/201015.2315.6315.115.56
06/03/201015.8216.0115.6415.67
06/04/201015.7615.8915.1315.25
06/07/201015.0515.2714.8415.1
06/08/201015.1815.2114.7214.87
06/09/201014.8814.9514.6614.9
06/10/201014.8815.5114.7315.45
06/11/201015.4315.8715.3915.76
06/14/201015.941615.6815.84
06/15/201015.6816.0715.5616.04
06/16/201015.9916.1115.7315.81
06/17/201015.7816.115.7515.95
06/18/201015.8916.1715.8916.02
06/21/201016.2516.4516.1216.24
06/22/201016.2316.311616.17
06/23/201016.0516.1815.916
06/24/201016.1516.1715.5415.62
06/25/201015.6215.7515.4315.53
06/28/201015.6615.7915.4515.74
06/29/201015.5315.5614.9414.94
06/30/201015.1615.3214.8515.08
07/01/201014.8415.1914.7814.92
07/02/20101515.3614.8515.03
07/05/201015.0315.114.914.97
07/06/201015.1115.4714.9915.34
07/07/201015.2615.815.1915.8
07/08/201015.9216.0615.8215.99
07/09/201016.1516.1715.8716.03
07/12/201016.0716.0815.7215.97
07/13/201015.9616.2715.8416.21
07/14/201016.3216.3616.0916.34
07/15/201016.2416.4916.1316.23
07/16/201016.1816.3915.9215.98
07/19/201015.9716.2815.7815.94
07/20/201016.0416.1115.6616.04
07/21/201016.1616.2216.0216.05
07/22/201015.9816.4315.9616.37
07/23/201016.2716.5516.1916.43
07/26/201016.5616.6116.3816.61
07/27/201016.6116.816.5816.69
07/28/201016.816.9216.6916.81
07/29/201017.0217.5517.0117.35
07/30/201017.2617.4317.1317.22
08/02/201017.2517.7217.1117.69
08/03/201017.5617.6417.4317.59
08/04/201017.5917.6217.3517.58
08/05/201017.5817.717.4517.58
08/06/201017.717.717.2617.39
08/09/201017.5517.6717.4817.63
08/10/201017.5417.7117.4617.58
08/11/201017.4317.5917.1717.21
08/12/201017.2517.4917.1717.31
08/13/201017.4517.4817.2217.35
08/16/201017.3817.4317.1117.27
08/17/201017.317.3917.1817.35
08/18/201017.2817.4617.2117.41
08/19/201017.4917.617.1817.18
08/20/201017.1217.3216.8716.97
08/23/201016.9117.2516.9117.09
08/24/201016.931716.7416.88
08/25/201016.8816.9716.5516.75
08/26/201016.8316.9216.7316.88
08/27/201016.8617.316.7917.21
08/30/201017.2417.2917.1117.15
08/31/201016.9617.316.9417.3
09/01/201017.3317.7217.2517.72
09/02/201017.6217.7517.5517.67
09/03/201017.6617.9517.6117.78
09/06/201017.8517.8917.7517.8
09/07/201017.6717.6917.4917.62
09/08/201017.5417.7717.5217.72
09/09/201017.6517.8717.5417.82
09/10/201017.6717.8717.6517.77
09/13/201017.8917.9417.7817.85
09/14/201017.8218.0217.7917.93
09/15/201018.0418.0417.8317.97
09/16/201017.9818.0417.9217.96
09/17/201018.0518.1917.7417.75
09/20/201017.8618.0717.8518.06
09/21/201018.0918.3918.0918.14
09/22/201018.2118.2117.8317.85
09/23/201017.9517.9917.7117.9
09/24/201017.8918.2817.8218.2
09/27/201018.2318.291818.11
09/28/201018.0418.2417.8918.16
09/29/201018.2118.3117.8617.94
09/30/201017.7518.1917.6717.96
10/01/201017.9118.2317.8817.98
10/04/201018.0718.0717.8117.84
10/05/201017.8918.2917.8318.25
10/06/201018.2718.4618.1818.3
10/07/201018.2718.5818.218.5
10/08/201018.4218.6818.4118.55
10/11/201018.5418.7718.4118.73
10/12/201018.6918.7818.5318.69
10/13/201018.7719.1818.7419.12
10/14/201019.1819.4119.1419.23
10/15/201019.2919.3719.1119.23
10/18/201019.1619.2819.0619.25
10/19/201019.119.2719.0619.18
10/20/201019.1419.1719.0319.17
10/21/201018.9819.0718.8119.01
10/22/201018.9119.2118.919.09
10/25/201019.1219.219.0319.1
10/26/201018.9619.1118.9219.01
10/27/201018.9119.2118.918.9
10/28/201019.0119.2918.9619.22
10/29/201019.1819.3319.1319.18
11/01/201019.3219.3818.9519.1
11/02/201019.0819.4619.0319.37
11/03/201019.419.4719.1719.2
11/04/201019.3819.4519.2119.28
11/05/201019.3319.3518.9319.03
11/08/201018.4318.4318.1918.26
11/09/201018.0418.3818.0418.33
11/10/201018.2818.3318.0818.09
11/11/201018.0418.0517.717.8
11/12/201017.5817.8517.4117.8
11/15/201017.631817.6117.95
11/16/201017.817.9217.6217.62
11/17/201017.617.7217.5317.66
11/18/201017.7817.9517.7317.93
11/19/201017.9417.9417.7617.92
11/22/201018.0918.117.5317.53
11/23/201017.4617.5216.9716.97
11/24/201017.0417.1216.8217.03
11/25/201017.1217.1216.7816.98
11/26/201016.8316.9216.6416.77
11/29/201016.8216.9416.3916.4
11/30/201016.4116.4816.1816.2
12/01/201016.2616.8716.2416.76
12/02/201016.9617.2416.5417
12/03/201016.9317.1116.8717.01
12/06/201016.8616.9816.7416.83
12/07/201016.7617.0416.7416.84
12/08/201016.8117.1716.7316.98
12/09/201017.2917.2917.0717.1
12/10/201017.2417.2416.9917.07
12/13/201017.1817.2517.0717.1
12/14/201017.1417.1817.0117.17
12/15/201017.117.1316.9617.02
12/16/201016.9717.116.9117.05
12/17/201017.0517.1216.7916.87
12/20/201016.917.0816.816.95
12/21/201017.0517.317.0117.23
12/22/201017.2617.317.1617.22
12/23/201017.2717.2817.1617.18
12/27/201017.1817.2116.8416.94
12/28/201016.9617.0416.8516.92
12/29/201017.0217.0516.9117
12/30/201017.0217.0216.7316.77