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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.382
CLOSE 9.3734

Low

LOW 8.1

High

HIGH 10.63
DATEOPENHIGHLOWCLOSE
01/02/20178.758.858.748.85
01/03/20178.888.948.88.94
01/04/20178.969.068.958.95
01/05/20178.929.178.929.14
01/06/20179.159.29.129.2
01/09/20179.29.229.099.18
01/10/20179.149.199.19.19
01/11/20179.219.239.079.14
01/12/20179.19.169.049.16
01/13/20179.29.259.159.22
01/16/20179.199.199.079.09
01/17/20179.069.199.09
01/18/20179.119.189.099.12
01/19/20179.149.149.029.06
01/20/20179.079.189.049.09
01/23/20179.059.068.98.96
01/24/20178.999.098.899.09
01/25/20179.29.269.129.16
01/26/20179.169.219.089.12
01/27/20179.159.159.019.05
01/30/20179.059.068.958.95
01/31/20178.989.068.938.93
02/01/20179.029.048.838.89
02/02/20178.859.018.828.99
02/03/201799.068.979.04
02/06/20178.999.078.98.9
02/07/20178.98.958.868.88
02/08/20178.928.948.88.91
02/09/20178.939.178.939.14
02/10/20179.179.199.029.03
02/13/20179.089.159.039.13
02/14/20179.149.29.19.2
02/15/20179.229.339.29.31
02/16/20179.299.399.299.32
02/17/20179.339.349.249.32
02/20/20179.399.439.369.4
02/21/20179.459.469.329.38
02/22/20179.469.489.319.35
02/23/20179.499.659.469.52
02/24/20179.569.659.479.61
02/27/20179.659.669.559.6
02/28/20179.629.719.619.65
03/01/20179.759.919.729.91
03/02/20179.919.949.839.9
03/03/20179.910.029.879.98
03/06/201710.0410.181010.09
03/07/201710.1210.1610.0910.14
03/08/201710.1410.2310.1110.2
03/09/201710.2310.3710.1810.32
03/10/201710.3610.4510.3210.35
03/13/201710.3210.3510.1610.31
03/14/201710.2710.3110.1210.16
03/15/201710.1610.2510.1410.25
03/16/201710.3710.4810.3110.48
03/17/201710.4510.6310.4110.6
03/20/201710.610.6210.4610.47
03/21/201710.5110.5710.3210.36
03/22/201710.3310.4710.310.44
03/23/201710.4310.5210.3610.52
03/24/201710.5210.5210.4210.45
03/27/201710.3710.4710.3410.45
03/28/201710.510.5210.410.51
03/29/201710.5410.5510.3710.42
03/30/201710.4310.4810.410.45
03/31/201710.4110.510.3710.49
04/03/201710.510.5310.3910.39
04/04/201710.3610.4510.2210.44
04/05/201710.4710.4910.3910.41
04/06/201710.3810.510.310.46
04/07/201710.410.4510.3710.45
04/10/201710.4310.4310.3510.35
04/11/201710.310.4410.2610.39
04/12/201710.410.4610.2910.33
04/13/201710.310.3310.2110.24
04/18/201710.2710.3210.1210.15
04/19/201710.1610.2310.1310.22
04/20/201710.1810.3710.1610.25
04/21/201710.2510.2710.1310.16
04/24/201710.5510.5710.4110.49
04/25/201710.510.5610.4510.52
04/26/201710.4910.5110.3710.38
04/27/201710.3510.3510.2210.22
04/28/201710.210.2510.1510.15
05/02/201710.1910.3510.1610.32
05/03/201710.2910.3310.2710.32
05/04/201710.3510.4510.3410.44
05/05/201710.4610.510.3810.5
05/08/201710.5410.5510.4210.47
05/09/201710.510.510.4310.45
05/10/201710.4610.4610.3610.45
05/11/201710.4310.459.9710.03
05/12/20171010.19.8210.06
05/15/201710.0910.1610.0110.07
05/16/201710.110.1310.0710.07
05/17/201710.0110.069.839.85
05/18/20179.99.99.499.72
05/19/20179.769.969.79.94
05/22/20179.949.999.839.94
05/23/20179.910.039.8610.01
05/24/20179.9710.029.899.96
05/25/201710.0110.099.9610.06
05/26/201710.0310.069.9510.05
05/29/201710.0310.081010.07
05/30/201710.0110.059.969.98
05/31/20179.9910.049.919.91
06/01/20179.959.959.859.94
06/02/20171010.139.9610.02
06/05/20179.9710.029.919.98
06/06/20171010.079.9510.03
06/07/20179.9810.089.9210.02
06/08/20171010.129.9610.07
06/09/201710.0510.1910.0110.06
06/12/20171010.029.9510.02
06/13/201710.0410.099.9910.03
06/14/20179.839.939.759.75
06/15/20179.689.699.499.55
06/16/20179.549.659.519.63
06/19/20179.669.799.669.71
06/20/20179.739.769.599.59
06/21/20179.539.579.469.53
06/22/20179.59.529.439.52
06/23/20179.529.539.449.5
06/26/20179.529.589.519.53
06/27/20179.479.519.419.41
06/28/20179.379.389.219.21
06/29/20179.259.289.059.1
06/30/20179.079.179.019.04
07/03/20179.129.239.099.23
07/04/20179.29.29.139.15
07/05/20179.149.179.039.03
07/06/20179.059.078.949.01
07/07/20179.019.058.949.05
07/10/20179.049.058.939.01
07/11/20179.029.0799.02
07/12/20179.079.159.029.14
07/13/20179.179.359.149.34
07/14/20179.359.419.299.29
07/17/20179.299.379.299.35
07/18/20179.349.419.299.29
07/19/20179.39.339.219.32
07/20/20179.379.469.319.39
07/21/20179.389.479.259.29
07/24/20179.289.379.229.31
07/25/20179.39.499.39.33
07/26/20179.39.479.39.46
07/27/20179.559.879.549.79
07/28/20179.819.829.629.62
07/31/20179.649.729.549.56
08/01/20179.759.759.569.66
08/02/20179.659.699.489.52
08/03/20179.499.499.399.49
08/04/20179.489.729.479.71
08/07/20179.79.739.669.7
08/08/20179.79.869.649.82
08/09/20179.749.779.629.63
08/10/20179.629.679.429.45
08/11/20179.419.469.179.2
08/14/20179.299.459.269.44
08/15/20179.489.539.379.38
08/16/20179.419.439.369.38
08/17/20179.399.399.239.24
08/18/20179.159.219.19.18
08/21/20179.179.229.139.13
08/22/20179.199.29.139.16
08/23/20179.159.199.079.08
08/24/20179.19.179.099.09
08/25/20179.19.159.069.11
08/28/20179.089.129.039.03
08/29/201799.018.838.98
08/30/20179.039.058.989
08/31/20179.029.089.019.06
09/01/20179.069.139.069.06
09/04/20178.9798.98.95
09/05/20178.9698.898.9
09/06/20178.868.928.838.86
09/07/20178.98.958.848.92
09/08/20178.98.988.898.96
09/11/20179.019.158.999.13
09/12/20179.179.179.089.1
09/13/20179.089.159.049.13
09/14/20179.129.129.029.09
09/15/20179.089.129.049.09
09/18/20179.129.219.119.16
09/19/20179.159.229.129.19
09/20/20179.189.259.19.14
09/21/20179.149.169.039.07
09/22/20179.049.078.989.05
09/25/20179.049.088.989.01
09/26/20179.029.068.948.97
09/27/20179.139.279.089.24
09/28/20179.249.259.179.18
09/29/20179.239.249.099.19
10/02/20179.119.159.019.05
10/03/20179.069.088.949.01
10/04/20179.019.018.738.76
10/05/20178.749.068.739.02
10/06/20178.989.048.929
10/09/20179.019.1299.09
10/10/20179.039.078.979.01
10/11/20179.149.269.19.22
10/12/20179.29.239.139.16
10/13/20179.199.219.149.2
10/16/20179.199.199.039.04
10/17/20179.029.088.968.98
10/18/20179.029.028.888.97
10/19/20178.918.968.818.83
10/20/20178.888.898.88.86
10/23/20178.888.928.818.84
10/24/20178.818.918.798.82
10/25/20178.868.968.838.85
10/26/20178.758.968.68.8
10/27/20178.88.848.668.69
10/30/20178.858.948.88.9
10/31/20178.939.058.889.01
11/01/20179.089.118.999.04
11/02/20179.069.128.979.03
11/03/20179.049.048.848.89
11/06/20178.898.898.788.83
11/07/20178.898.968.738.78
11/08/20178.818.828.78.72
11/09/20178.728.768.638.67
11/10/20178.698.718.68.61
11/13/20178.668.668.468.53
11/14/20178.568.568.458.48
11/15/20178.458.538.428.52
11/16/20178.598.698.548.57
11/17/20178.598.598.488.53
11/20/20178.538.668.518.58
11/21/20178.578.618.498.52
11/22/20178.538.588.58.5
11/23/20178.58.598.58.52
11/24/20178.538.588.58.54
11/27/20178.538.68.58.53
11/28/20178.558.668.528.64
11/29/20178.78.738.638.66
11/30/20178.668.758.618.61
12/01/20178.658.658.548.56
12/04/20178.648.668.568.57
12/05/20178.598.618.528.56
12/06/20178.518.568.448.56
12/07/20178.548.698.58.63
12/08/20178.678.698.638.63
12/11/20178.598.618.538.59
12/12/20178.58.58.358.39
12/13/20178.388.438.358.35
12/14/20178.358.388.228.24
12/15/20178.228.38.218.25
12/18/20178.298.398.288.36
12/19/20178.368.428.338.39
12/20/20178.378.418.278.32
12/21/20178.268.368.238.36
12/22/20178.238.298.218.26
12/27/20178.238.328.228.23
12/28/20178.238.248.168.2
12/29/20178.178.198.18.13