TEF.MC - Telefónica, S.A.

MCE - MCE Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 20197.197.237.137.187.1821,570,250
16 May 20197.157.227.127.227.2213,266,761
15 May 20197.137.167.047.157.1514,790,574
14 May 20197.067.127.047.117.1113,752,886
13 May 20197.127.126.977.027.0215,413,391
10 May 20197.157.237.007.117.1116,638,748
09 May 20197.157.187.097.127.1226,289,257
08 May 20197.227.277.167.187.1819,191,801
07 May 20197.317.357.197.227.2214,084,149
06 May 20197.237.307.217.297.298,390,507
03 May 20197.337.357.267.297.2918,045,685
02 May 20197.387.457.307.327.3214,238,038
30 Apr 20197.427.447.347.437.4314,079,756
29 Apr 20197.457.517.417.517.516,932,807
26 Apr 20197.407.497.357.467.4613,130,436
25 Apr 20197.327.397.307.387.3811,171,229
24 Apr 20197.407.427.317.347.3411,761,310
23 Apr 20197.507.517.417.437.439,608,547
18 Apr 20197.497.547.447.517.5113,090,742
17 Apr 20197.447.537.397.507.5010,635,266
16 Apr 20197.457.497.407.407.409,929,837
15 Apr 20197.457.507.447.477.4710,439,903
12 Apr 20197.437.507.397.437.4316,043,829
11 Apr 20197.427.447.367.447.449,182,072
10 Apr 20197.387.447.387.397.399,435,471
09 Apr 20197.427.467.387.397.3912,689,836
08 Apr 20197.497.507.397.427.4218,092,531
05 Apr 20197.647.657.477.517.5114,249,518
04 Apr 20197.567.647.537.627.6214,845,406
03 Apr 20197.557.577.497.557.5516,394,143
02 Apr 20197.497.527.427.497.4914,326,480
01 Apr 20197.487.537.437.517.5111,122,856
29 Mar 20197.417.477.337.477.4712,921,924
28 Mar 20197.597.617.397.397.3913,867,000
27 Mar 20197.617.647.527.597.5910,728,467
26 Mar 20197.567.597.497.577.578,911,496
25 Mar 20197.597.647.537.547.5413,957,224
22 Mar 20197.777.787.607.607.6016,012,808
21 Mar 20197.737.787.707.747.7411,125,810
20 Mar 20197.827.877.727.727.7210,995,264
19 Mar 20197.857.907.817.837.8310,843,916
18 Mar 20197.827.887.807.827.8211,331,153
15 Mar 20197.617.827.607.817.8144,177,685
14 Mar 20197.607.717.587.617.6114,884,001
13 Mar 20197.577.627.557.597.5910,539,993
12 Mar 20197.627.647.537.577.5711,504,434
11 Mar 20197.627.647.577.647.648,835,501
08 Mar 20197.537.627.517.587.5812,366,404
07 Mar 20197.557.687.547.567.5617,988,714
06 Mar 20197.497.557.487.537.5315,620,096
05 Mar 20197.437.567.437.497.4913,023,317
04 Mar 20197.527.547.417.427.4210,103,932
01 Mar 20197.607.627.487.487.4816,390,702
28 Feb 20197.497.597.477.597.5914,585,964
27 Feb 20197.597.607.517.547.5412,155,927
26 Feb 20197.677.687.547.607.6012,312,740
25 Feb 20197.777.837.707.707.7014,375,870
22 Feb 20197.807.847.697.777.7715,121,380
21 Feb 20197.787.837.717.777.7729,596,987
20 Feb 20197.597.687.577.687.6811,084,784
19 Feb 20197.587.647.527.607.6012,851,245
18 Feb 20197.527.607.507.567.568,689,789
15 Feb 20197.327.517.307.507.5016,624,584
14 Feb 20197.427.427.307.327.3210,247,726
13 Feb 20197.357.387.307.377.378,232,791
12 Feb 20197.437.447.337.357.3511,375,454
11 Feb 20197.347.417.327.357.359,624,277
08 Feb 20197.407.427.247.317.3116,865,762
07 Feb 20197.587.607.447.447.4412,836,190
06 Feb 20197.597.657.567.617.619,295,366
05 Feb 20197.467.617.437.617.6115,434,643
04 Feb 20197.537.577.417.467.4612,935,418
01 Feb 20197.517.567.457.537.5317,502,790
31 Jan 20197.597.637.457.497.4921,542,637
30 Jan 20197.627.647.517.587.5815,340,218
29 Jan 20197.707.727.637.637.6312,234,864
28 Jan 20197.707.757.657.687.688,527,719
25 Jan 20197.787.787.697.717.7110,112,833
24 Jan 20197.747.797.667.737.7312,052,559
23 Jan 20197.697.807.647.737.7314,393,362
22 Jan 20197.707.757.647.697.6919,639,538
21 Jan 20197.677.707.617.707.7010,310,137
18 Jan 20197.627.727.587.697.6919,301,656
17 Jan 20197.587.637.547.577.5712,425,561
16 Jan 20197.637.657.557.627.6215,693,025
15 Jan 20197.687.707.527.597.5913,776,340
14 Jan 20197.637.657.567.637.6311,993,724
11 Jan 20197.657.707.647.677.679,896,206
10 Jan 20197.537.667.517.667.6611,810,127
09 Jan 20197.737.757.537.537.5324,145,419
08 Jan 20197.717.757.637.687.6817,351,760
07 Jan 20197.667.717.617.707.7014,858,461
04 Jan 20197.567.707.537.637.6313,064,758
03 Jan 20197.387.577.367.537.5320,327,613
02 Jan 20197.307.427.237.417.4115,238,949
31 Dec 20187.377.437.347.347.345,356,504
28 Dec 20187.317.417.297.387.3816,885,666
27 Dec 20187.367.407.227.317.3122,695,321
24 Dec 20187.417.447.367.397.3912,554,673
21 Dec 20187.487.517.377.497.49120,788,127
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes