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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0676
CLOSE 9.0634

Low

LOW 7.45

High

HIGH 10.35
DATEOPENHIGHLOWCLOSE
01/04/201610.0610.139.879.93
01/05/201610.0910.139.889.98
01/06/20169.99109.789.9
01/07/20169.659.899.69.83
01/08/20169.869.949.579.59
01/11/20169.59.79.449.47
01/12/20169.469.649.369.49
01/13/20169.69.719.469.55
01/14/20169.469.479.169.32
01/15/20169.359.389.029.1
01/18/20169.059.188.989.04
01/19/20169.199.269.079.16
01/20/20168.968.978.748.84
01/21/20168.969.138.879.08
01/22/20169.299.569.259.52
01/25/20169.499.599.369.42
01/26/20169.29.59.169.49
01/27/20169.459.599.379.59
01/28/20169.579.699.289.35
01/29/20169.59.699.449.68
02/01/20169.79.739.479.57
02/02/20169.579.649.269.31
02/03/20169.269.358.869.01
02/04/20169.179.339.089.26
02/05/20169.279.559.259.43
02/08/20169.449.489.19.15
02/09/20169.159.198.68.66
02/10/20168.759.118.628.95
02/11/20168.848.848.488.48
02/12/20168.638.728.558.72
02/15/20168.989.198.949.15
02/16/20169.249.259.069.14
02/17/20169.149.499.119.48
02/18/20169.529.629.369.42
02/19/20169.399.479.159.28
02/22/20169.359.569.359.53
02/23/20169.59.539.39.32
02/24/20169.339.358.98.97
02/25/20169.19.479.19.42
02/26/20169.459.458.989.13
02/29/20169.19.298.949.24
03/01/20169.219.539.159.51
03/02/20169.559.869.539.81
03/03/20169.859.899.739.83
03/04/20169.99.949.79.83
03/07/20169.789.859.659.84
03/08/20169.769.959.699.8
03/09/20169.899.999.759.75
03/10/20169.7910.199.79.72
03/11/20169.8810.199.8410.18
03/14/201610.2810.3510.1210.16
03/15/201610.110.199.9710
03/16/201610.0310.119.939.98
03/17/201610.1410.189.839.95
03/18/20169.9310.079.8610.01
03/21/20169.9510.099.910
03/22/20169.939.999.89.99
03/23/201610.0110.069.819.88
03/24/20169.819.849.79.72
03/29/20169.739.919.679.86
03/30/20169.9910.159.9510.07
03/31/20169.99109.839.85
04/01/20169.729.729.379.47
04/04/20169.389.559.39.4
04/05/20169.289.289.079.08
04/06/20169.069.299.11
04/07/20169.219.279.069.11
04/08/20169.139.359.139.31
04/11/20169.279.439.189.31
04/12/20169.349.429.229.38
04/13/20169.529.549.419.53
04/14/20169.549.589.459.57
04/15/20169.589.689.579.64
04/18/20169.449.489.289.47
04/19/20169.529.89.59.76
04/20/20169.749.969.719.94
04/21/20169.9410.049.910.01
04/22/201610.0110.039.849.87
04/25/20169.899.949.799.8
04/26/20169.799.949.79.88
04/27/20169.929.989.889.98
04/28/20169.949.969.739.95
04/29/20169.849.99.519.52
05/02/20169.679.699.489.51
05/03/20169.519.539.259.25
05/04/20169.259.269.099.1
05/05/20169.089.329.069.22
05/06/20169.159.299.049.22
05/09/20169.349.419.189.18
05/10/20169.289.459.269.36
05/11/20169.379.439.159.26
05/12/20169.219.669.119.47
05/13/20169.449.639.379.61
05/16/20169.179.249.099.2
05/17/20169.279.399.219.3
05/18/20169.199.369.189.31
05/19/20169.239.259.119.11
05/20/20169.189.249.139.19
05/23/20169.29.229.059.09
05/24/20169.059.289.029.23
05/25/20169.319.539.279.48
05/26/20169.469.579.449.56
05/27/20169.579.69.469.53
05/30/20169.519.579.59.54
05/31/20169.559.69.399.39
06/01/20169.399.419.199.19
06/02/20169.199.319.169.22
06/03/20169.269.339.039.04
06/06/20169.089.169.059.09
06/07/20169.169.259.149.18
06/08/20169.149.199.079.11
06/09/20169.079.1399.02
06/10/201699.028.698.71
06/13/20168.638.78.568.56
06/14/20168.58.588.448.44
06/15/20168.518.648.488.55
06/16/20168.428.538.388.49
06/17/20168.598.768.518.54
06/20/20168.758.858.748.82
06/21/20168.848.958.88.9
06/22/20168.969.048.818.96
06/23/20169.069.248.99.22
06/24/20167.468.397.457.73
06/27/20168.18.157.567.66
06/28/20167.8387.817.84
06/29/20168.018.367.988.33
06/30/20168.328.478.188.46
07/01/20168.558.758.498.66
07/04/20168.738.778.568.63
07/05/20168.598.638.338.35
07/06/20168.288.298.038.15
07/07/20168.258.378.228.33
07/08/20168.318.68.278.49
07/11/20168.68.78.518.63
07/12/20168.648.968.628.89
07/13/20168.838.898.68.73
07/14/20168.858.898.688.83
07/15/20168.88.858.718.82
07/18/20168.878.958.78.8
07/19/20168.728.88.648.69
07/20/20168.88.848.688.83
07/21/20168.838.868.658.78
07/22/20168.879.038.818.93
07/25/20168.929.038.868.91
07/26/20168.938.998.848.93
07/27/20168.899.218.879.16
07/28/20168.898.988.638.74
07/29/20168.768.868.728.77
08/01/20168.838.888.758.79
08/02/20168.728.768.428.45
08/03/20168.498.548.358.48
08/04/20168.568.668.58.63
08/05/20168.668.858.668.82
08/08/20168.878.968.848.86
08/09/20168.869.018.859
08/10/20168.959.048.929
08/11/20169.059.088.949.08
08/12/20169.069.119.049.08
08/15/20169.069.19.029.07
08/16/20169.059.058.938.97
08/17/20168.979.018.828.83
08/18/20168.938.958.878.93
08/19/20168.928.938.78.79
08/22/20168.788.898.728.77
08/23/20168.88.878.758.82
08/24/20168.798.918.748.87
08/25/20168.828.878.768.85
08/26/20168.868.988.818.94
08/29/20168.888.928.828.88
08/30/20168.99.068.98.97
08/31/20168.969.128.949.03
09/01/20169.149.169.019.04
09/02/20169.059.188.959.18
09/05/20169.249.379.239.34
09/06/20169.329.469.319.35
09/07/20169.49.599.379.56
09/08/20169.619.769.589.75
09/09/20169.729.89.649.73
09/12/20169.559.599.499.5
09/13/20169.549.569.229.22
09/14/20169.289.39.159.16
09/15/20169.179.29.059.11
09/16/20169.179.179.049.1
09/19/20169.29.259.169.19
09/20/20169.189.249.129.15
09/21/20169.39.49.269.37
09/22/20169.439.679.429.62
09/23/20169.549.69.499.53
09/26/20169.449.59.39.33
09/27/20169.429.429.29.25
09/28/20169.329.449.299.34
09/29/20169.419.519.389.4
09/30/20169.049.088.949.02
10/03/20168.999.18.959.09
10/04/20169.119.199.069.07
10/05/20168.999.018.898.98
10/06/20169.029.048.858.89
10/07/20168.898.918.668.69
10/10/20168.738.818.678.8
10/11/20168.748.898.688.82
10/12/20168.858.878.738.75
10/13/20168.718.728.618.7
10/14/20168.738.898.718.86
10/17/20168.828.98.788.78
10/18/20168.838.98.788.9
10/19/20168.918.978.858.97
10/20/20168.989.148.939.11
10/21/20169.149.179.059.11
10/24/20169.179.279.139.21
10/25/20169.229.339.219.23
10/26/20169.229.319.119.25
10/27/20169.19.218.869.16
10/28/20169.19.279.049.24
10/31/20169.29.299.169.26
11/01/20169.359.389.189.18
11/02/20169.119.159.019.01
11/03/20169.039.058.949.01
11/04/20168.968.988.838.86
11/07/20169.039.048.928.99
11/08/20168.918.978.848.97
11/09/20168.718.868.68.85
11/10/20168.948.958.528.58
11/11/20168.648.658.338.35
11/14/20168.428.448.258.36
11/15/20168.088.147.998.04
11/16/20168.078.157.938.02
11/17/20168.078.28.038.12
11/18/20168.28.27.957.99
11/21/20168.048.067.917.93
11/22/20167.968.037.937.98
11/23/20167.998.037.927.93
11/24/20167.967.997.887.91
11/25/20167.927.927.857.88
11/28/20167.887.997.817.83
11/29/20167.827.917.797.9
11/30/20167.97.967.857.85
12/01/20167.827.857.767.79
12/02/20167.757.757.677.7
12/05/20167.647.847.617.73
12/06/20167.777.857.737.85
12/07/20167.947.947.837.92
12/08/20167.978.247.978.24
12/09/20168.248.338.218.3
12/12/20168.318.428.38.39
12/13/20168.388.598.368.59
12/14/20168.558.578.488.52
12/15/20168.58.688.468.63
12/16/20168.68.88.68.77
12/19/20168.728.848.718.76
12/20/20168.88.938.778.93
12/21/20168.898.948.828.83
12/22/20168.758.838.668.72
12/23/20168.738.888.738.85
12/27/20168.788.848.768.83
12/28/20168.798.828.738.79
12/29/20168.728.838.78.78
12/30/20168.758.828.748.82