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

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.6445

CLOSE 7.6357

Low

LOW 6.59

High

HIGH 8.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	8.17	8.23	8.13	8.19
01/03/2018	8.22	8.23	8.13	8.17
01/04/2018	8.2	8.33	8.18	8.3
01/05/2018	8.27	8.37	8.25	8.36
01/08/2018	8.37	8.41	8.32	8.37
01/09/2018	8.31	8.41	8.31	8.37
01/10/2018	8.37	8.4	8.24	8.27
01/11/2018	8.3	8.31	8.16	8.18
01/12/2018	8.21	8.25	8.18	8.2
01/15/2018	8.2	8.27	8.17	8.25
01/16/2018	8.28	8.41	8.26	8.32
01/17/2018	8.29	8.31	8.24	8.26
01/18/2018	8.26	8.27	8.18	8.22
01/19/2018	8.18	8.29	8.14	8.26
01/22/2018	8.28	8.46	8.27	8.42
01/23/2018	8.49	8.6	8.47	8.47
01/24/2018	8.49	8.51	8.4	8.42
01/25/2018	8.42	8.58	8.37	8.41
01/26/2018	8.41	8.54	8.37	8.5
01/29/2018	8.54	8.54	8.41	8.48
01/30/2018	8.4	8.46	8.33	8.34
01/31/2018	8.35	8.4	8.21	8.25
02/01/2018	8.31	8.33	8.15	8.2
02/02/2018	8.19	8.2	8.01	8.05
02/05/2018	8	8.02	7.9	7.9
02/06/2018	7.72	7.85	7.65	7.69
02/07/2018	7.81	7.92	7.71	7.89
02/08/2018	7.88	7.88	7.62	7.66
02/09/2018	7.7	7.71	7.49	7.52
02/12/2018	7.61	7.67	7.57	7.6
02/13/2018	7.61	7.61	7.46	7.49
02/14/2018	7.51	7.6	7.46	7.47
02/15/2018	7.52	7.56	7.45	7.49
02/16/2018	7.55	7.65	7.54	7.64
02/19/2018	7.66	7.71	7.56	7.61
02/20/2018	7.61	7.69	7.6	7.65
02/21/2018	7.7	7.71	7.59	7.64
02/22/2018	7.67	7.98	7.62	7.93
02/23/2018	7.94	8.05	7.92	8.02
02/26/2018	8.09	8.12	8	8.09
02/27/2018	8.11	8.13	7.97	8.02
02/28/2018	7.97	8.02	7.95	7.99
03/01/2018	7.94	7.99	7.87	7.95
03/02/2018	7.91	7.95	7.78	7.83
03/05/2018	7.8	7.95	7.78	7.93
03/06/2018	8	8.06	7.94	7.95
03/07/2018	7.9	7.97	7.88	7.9
03/08/2018	7.94	8.07	7.88	8.07
03/09/2018	8.04	8.18	8.04	8.17
03/12/2018	8.2	8.22	8.15	8.19
03/13/2018	8.17	8.21	8.02	8.04
03/14/2018	8.02	8.12	8	8.07
03/15/2018	8.09	8.12	8.01	8.05
03/16/2018	8.02	8.21	8.01	8.2
03/19/2018	8.19	8.19	8.09	8.12
03/20/2018	8.07	8.11	7.94	7.99
03/21/2018	8	8	7.88	7.93
03/22/2018	7.88	7.93	7.75	7.83
03/23/2018	7.78	7.86	7.73	7.79
03/26/2018	7.82	7.85	7.72	7.77
03/27/2018	7.94	7.94	7.84	7.89
03/28/2018	7.85	7.99	7.78	7.99
03/29/2018	8	8.07	8	8.03
04/03/2018	7.97	8.04	7.94	7.99
04/04/2018	8.01	8.02	7.84	7.94
04/05/2018	8.1	8.18	8.02	8.15
04/06/2018	8.14	8.21	8.1	8.14
04/09/2018	8.2	8.24	8.15	8.17
04/10/2018	8.21	8.24	8.15	8.2
04/11/2018	8.21	8.25	8.16	8.17
04/12/2018	8.16	8.2	8.11	8.19
04/13/2018	8.2	8.23	8.15	8.16
04/16/2018	8.16	8.18	8.1	8.15
04/17/2018	8.19	8.19	8.14	8.16
04/18/2018	8.16	8.22	8.16	8.16
04/19/2018	8.15	8.2	8.15	8.19
04/20/2018	8.2	8.29	8.18	8.25
04/23/2018	8.25	8.35	8.23	8.33
04/24/2018	8.35	8.39	8.27	8.3
04/25/2018	8.24	8.38	8.24	8.34
04/26/2018	8.43	8.47	8.28	8.4
04/27/2018	8.42	8.45	8.35	8.4
04/30/2018	8.41	8.48	8.39	8.43
05/02/2018	8.41	8.44	8.37	8.42
05/03/2018	8.39	8.41	8.33	8.37
05/04/2018	8.35	8.36	8.25	8.31
05/07/2018	8.26	8.32	8.25	8.28
05/08/2018	8.29	8.35	8.26	8.33
05/09/2018	8.3	8.34	8.25	8.34
05/10/2018	8.35	8.36	8.26	8.34
05/11/2018	8.34	8.39	8.31	8.35
05/14/2018	8.38	8.38	8.22	8.24
05/15/2018	8.18	8.18	8.01	8.05
05/16/2018	8.09	8.13	8	8.05
05/17/2018	8.06	8.08	8.02	8.07
05/18/2018	8.07	8.1	7.95	7.97
05/21/2018	8.01	8.02	7.86	7.89
05/22/2018	7.91	7.97	7.86	7.95
05/23/2018	7.91	7.92	7.82	7.89
05/24/2018	7.91	7.93	7.82	7.84
05/25/2018	7.87	7.87	7.68	7.78
05/28/2018	7.82	7.84	7.67	7.69
05/29/2018	7.66	7.66	7.51	7.61
05/30/2018	7.64	7.68	7.57	7.63
05/31/2018	7.65	7.67	7.45	7.55
06/01/2018	7.61	7.69	7.57	7.63
06/04/2018	7.68	7.82	7.66	7.73
06/05/2018	7.7	7.74	7.65	7.69
06/06/2018	7.69	7.77	7.63	7.75
06/07/2018	7.79	7.84	7.73	7.74
06/08/2018	7.7	7.7	7.56	7.58
06/11/2018	7.64	7.69	7.61	7.65
06/12/2018	7.7	7.71	7.63	7.68
06/13/2018	7.56	7.57	7.43	7.45
06/14/2018	7.42	7.56	7.42	7.55
06/15/2018	7.54	7.56	7.42	7.45
06/18/2018	7.43	7.53	7.36	7.4
06/19/2018	7.34	7.39	7.29	7.37
06/20/2018	7.42	7.52	7.41	7.43
06/21/2018	7.44	7.48	7.36	7.39
06/22/2018	7.38	7.47	7.38	7.46
06/25/2018	7.41	7.44	7.36	7.36
06/26/2018	7.41	7.49	7.33	7.35
06/27/2018	7.33	7.42	7.23	7.35
06/28/2018	7.31	7.38	7.25	7.29
06/29/2018	7.37	7.39	7.28	7.28
07/02/2018	7.23	7.28	7.16	7.25
07/03/2018	7.27	7.41	7.27	7.41
07/04/2018	7.39	7.65	7.38	7.59
07/05/2018	7.58	7.69	7.58	7.66
07/06/2018	7.68	7.72	7.65	7.71
07/09/2018	7.75	7.79	7.7	7.71
07/10/2018	7.7	7.72	7.62	7.67
07/11/2018	7.64	7.71	7.59	7.6
07/12/2018	7.64	7.64	7.55	7.58
07/13/2018	7.61	7.64	7.55	7.57
07/16/2018	7.57	7.58	7.47	7.52
07/17/2018	7.52	7.52	7.35	7.45
07/18/2018	7.48	7.53	7.42	7.46
07/19/2018	7.45	7.49	7.35	7.4
07/20/2018	7.4	7.43	7.35	7.4
07/23/2018	7.35	7.39	7.3	7.38
07/24/2018	7.42	7.45	7.36	7.39
07/25/2018	7.39	7.43	7.35	7.37
07/26/2018	7.45	7.69	7.43	7.63
07/27/2018	7.62	7.74	7.62	7.67
07/30/2018	7.66	7.74	7.65	7.71
07/31/2018	7.71	7.78	7.68	7.69
08/01/2018	7.67	7.73	7.63	7.66
08/02/2018	7.64	7.67	7.54	7.6
08/03/2018	7.6	7.63	7.53	7.62
08/06/2018	7.64	7.68	7.56	7.62
08/07/2018	7.63	7.69	7.6	7.66
08/08/2018	7.65	7.69	7.56	7.63
08/09/2018	7.63	7.63	7.55	7.59
08/10/2018	7.56	7.58	7.43	7.47
08/13/2018	7.43	7.47	7.37	7.45
08/14/2018	7.49	7.52	7.42	7.43
08/15/2018	7.45	7.45	7.32	7.37
08/16/2018	7.42	7.43	7.34	7.39
08/17/2018	7.4	7.43	7.27	7.31
08/20/2018	7.33	7.36	7.28	7.33
08/21/2018	7.33	7.4	7.31	7.34
08/22/2018	7.35	7.41	7.3	7.34
08/23/2018	7.36	7.4	7.31	7.33
08/24/2018	7.33	7.37	7.32	7.33
08/27/2018	7.37	7.38	7.32	7.34
08/28/2018	7.36	7.36	7.27	7.27
08/29/2018	7.28	7.29	7.22	7.26
08/30/2018	7.25	7.25	7.09	7.11
08/31/2018	7.1	7.1	6.96	6.99
09/03/2018	7	7.01	6.95	7.01
09/04/2018	7.04	7.04	6.89	6.93
09/05/2018	6.89	6.9	6.79	6.8
09/06/2018	6.75	6.78	6.67	6.74
09/07/2018	6.78	6.84	6.72	6.78
09/10/2018	6.77	6.86	6.73	6.81
09/11/2018	6.83	6.84	6.73	6.79
09/12/2018	6.73	6.75	6.59	6.68
09/13/2018	6.67	6.75	6.61	6.69
09/14/2018	6.7	6.72	6.66	6.68
09/17/2018	6.66	6.75	6.63	6.63
09/18/2018	6.64	6.71	6.61	6.71
09/19/2018	6.7	6.73	6.63	6.7
09/20/2018	6.7	6.88	6.7	6.86
09/21/2018	6.88	6.98	6.8	6.85
09/24/2018	6.83	6.87	6.8	6.83
09/25/2018	6.83	6.9	6.78	6.78
09/26/2018	6.81	6.9	6.77	6.89
09/27/2018	6.88	6.98	6.81	6.95
09/28/2018	6.91	6.91	6.76	6.82
10/01/2018	6.83	6.91	6.8	6.83
10/02/2018	6.79	6.8	6.74	6.75
10/03/2018	6.84	6.95	6.8	6.92
10/04/2018	6.92	7.02	6.88	6.96
10/05/2018	6.95	6.98	6.89	6.92
10/08/2018	6.92	7	6.89	6.98
10/09/2018	7	7.04	6.9	7.01
10/10/2018	7.01	7.14	6.96	7.09
10/11/2018	7	7.14	6.95	7.01
10/12/2018	7.07	7.08	6.91	6.95
10/15/2018	6.95	7.06	6.91	7.04
10/16/2018	7.08	7.12	7.03	7.03
10/17/2018	7.04	7.07	6.91	6.95
10/18/2018	6.96	7.06	6.88	6.88
10/19/2018	6.9	7	6.83	6.97
10/22/2018	7.05	7.07	6.93	6.94
10/23/2018	6.88	6.93	6.85	6.88
10/24/2018	6.91	7	6.86	6.86
10/25/2018	6.84	7	6.84	6.93
10/26/2018	6.88	6.91	6.78	6.85
10/29/2018	6.89	7.06	6.88	7.02
10/30/2018	7.03	7.06	6.97	7.04
10/31/2018	7.21	7.32	7.12	7.24
11/01/2018	7.26	7.41	7.24	7.35
11/02/2018	7.42	7.42	7.32	7.35
11/05/2018	7.35	7.47	7.35	7.43
11/06/2018	7.42	7.42	7.27	7.34
11/07/2018	7.42	7.48	7.4	7.44
11/08/2018	7.45	7.54	7.44	7.51
11/09/2018	7.51	7.52	7.45	7.47
11/12/2018	7.49	7.51	7.43	7.43
11/13/2018	7.47	7.53	7.46	7.51
11/14/2018	7.47	7.57	7.44	7.5
11/15/2018	7.52	7.61	7.44	7.5
11/16/2018	7.53	7.55	7.45	7.5
11/19/2018	7.51	7.57	7.47	7.47
11/20/2018	7.46	7.46	7.3	7.33
11/21/2018	7.36	7.49	7.33	7.4
11/22/2018	7.4	7.4	7.29	7.29
11/23/2018	7.3	7.36	7.28	7.33
11/26/2018	7.41	7.71	7.41	7.66
11/27/2018	7.66	7.77	7.64	7.7
11/28/2018	7.75	7.84	7.74	7.78
11/29/2018	7.85	7.92	7.79	7.8
11/30/2018	7.83	7.94	7.82	7.93
12/03/2018	8.05	8.06	7.95	7.96
12/04/2018	7.92	7.96	7.88	7.89
12/05/2018	7.79	7.9	7.75	7.86
12/06/2018	7.8	7.82	7.56	7.6
12/07/2018	7.63	7.77	7.62	7.68
12/10/2018	7.64	7.69	7.52	7.57
12/11/2018	7.61	7.75	7.57	7.62
12/12/2018	7.64	7.8	7.63	7.74
12/13/2018	7.85	7.93	7.81	7.83
12/14/2018	7.77	7.83	7.7	7.79
12/17/2018	7.87	7.92	7.77	7.83
12/18/2018	7.68	7.68	7.47	7.47
12/19/2018	7.49	7.63	7.49	7.6
12/20/2018	7.5	7.58	7.46	7.5
12/21/2018	7.48	7.51	7.37	7.49
12/24/2018	7.41	7.44	7.36	7.39
12/27/2018	7.36	7.4	7.22	7.31
12/28/2018	7.31	7.42	7.29	7.38
12/31/2018	7.37	7.43	7.34	7.34

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High