TELEFONICA,S.A.

E:TEF 
(MADRID) 
 

History: TELEFONICA,S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/06/2019
7.33
7.37
7.25
7.26
67,651,195
7.27
0
20/06/2019
7.39
7.41
7.26
7.32
134,106,223
7.32
0
19/06/2019
7.38
7.40
7.30
7.36
86,148,071
7.36
0
18/06/2019
7.22
7.38
7.20
7.36
111,057,700
7.33
0
17/06/2019
7.47
7.49
7.38
7.38
36,693,267
7.42
0
14/06/2019
7.50
7.50
7.42
7.44
13,705,003
7.45
0
13/06/2019
7.54
7.59
7.48
7.49
28,743,843
7.52
0
12/06/2019
7.50
7.59
7.50
7.59
17,210,183
7.58
0
11/06/2019
7.46
7.54
7.45
7.53
24,534,445
7.52
0
10/06/2019
7.49
7.49
7.45
7.46
49,069,796
7.47
0
07/06/2019
7.41
7.47
7.36
7.47
35,942,966
7.45
0
06/06/2019
7.41
7.46
7.38
7.40
103,333,501
7.41
0
05/06/2019
7.36
7.41
7.33
7.39
113,994,514
7.38
0
04/06/2019
7.18
7.37
7.17
7.32
132,475,752
7.30
0
03/06/2019
7.13
7.20
7.10
7.20
23,366,652
7.17
0
31/05/2019
7.15
7.21
7.14
7.18
11,012,072
7.17
0
30/05/2019
7.21
7.26
7.19
7.22
7,174,731
7.22
0
29/05/2019
7.19
7.20
7.13
7.19
8,802,835
7.18
0
28/05/2019
7.24
7.25
7.18
7.25
15,748,880
7.24
0
27/05/2019
7.22
7.29
7.22
7.24
3,951,931
7.25
0
24/05/2019
7.20
7.26
7.19
7.20
9,913,249
7.22
0
23/05/2019
7.17
7.23
7.15
7.18
12,406,710
7.19
0
22/05/2019
7.17
7.25
7.16
7.23
12,419,783
7.21
0
21/05/2019
7.19
7.25
7.15
7.20
10,975,695
7.20
0
20/05/2019
7.18
7.24
7.14
7.18
13,401,896
7.18
0
17/05/2019
7.19
7.23
7.13
7.18
21,933,648
7.18
0
16/05/2019
7.15
7.22
7.12
7.22
13,266,761
7.19
0
15/05/2019
7.13
7.16
7.04
7.15
14,790,574
7.13
0
14/05/2019
7.06
7.12
7.04
7.11
13,752,886
7.10
0
13/05/2019
7.12
7.12
6.98
7.02
15,413,391
7.02
0
10/05/2019
7.15
7.23
7.00
7.11
16,638,748
7.08
0
09/05/2019
7.15
7.18
7.09
7.12
26,289,257
7.13
0
08/05/2019
7.22
7.27
7.16
7.18
19,191,801
7.19
0
07/05/2019
7.31
7.35
7.19
7.22
14,084,149
7.24
0
06/05/2019
7.23
7.30
7.21
7.29
8,390,507
7.27
0
03/05/2019
7.33
7.35
7.26
7.29
18,045,685
7.30
0
02/05/2019
7.38
7.45
7.30
7.32
14,238,038
7.34
0
30/04/2019
7.42
7.44
7.34
7.43
14,079,756
7.42
0
29/04/2019
7.45
7.51
7.41
7.51
6,932,807
7.48
0
26/04/2019
7.40
7.49
7.35
7.46
13,130,436
7.45
0
25/04/2019
7.33
7.39
7.30
7.38
11,171,229
7.35
0
24/04/2019
7.40
7.42
7.31
7.34
11,761,310
7.35
0
23/04/2019
7.50
7.51
7.42
7.43
9,608,547
7.45
0
18/04/2019
7.49
7.54
7.44
7.51
13,090,742
7.51
0
17/04/2019
7.44
7.53
7.39
7.50
10,635,266
7.50
0
16/04/2019
7.45
7.49
7.40
7.40
9,929,837
7.42
0
15/04/2019
7.45
7.50
7.44
7.47
10,439,903
7.47
0
12/04/2019
7.43
7.50
7.39
7.43
16,043,829
7.44
0
11/04/2019
7.42
7.44
7.36
7.44
9,182,072
7.42
0
10/04/2019
7.38
7.44
7.38
7.39
9,435,471
7.40
0
09/04/2019
7.42
7.46
7.38
7.39
12,689,836
7.40
0
08/04/2019
7.49
7.50
7.39
7.42
18,092,531
7.43
0
05/04/2019
7.64
7.65
7.47
7.51
14,249,518
7.52
0
04/04/2019
7.56
7.64
7.53
7.62
14,845,406
7.61
0
03/04/2019
7.55
7.57
7.49
7.55
16,394,143
7.54
0
02/04/2019
7.49
7.52
7.42
7.49
14,326,480
7.48
0
01/04/2019
7.48
7.53
7.44
7.51
11,122,856
7.50
0
29/03/2019
7.41
7.47
7.33
7.47
12,921,924
7.44
0
28/03/2019
7.59
7.61
7.39
7.39
13,867,000
7.44
0
27/03/2019
7.61
7.64
7.52
7.59
10,728,467
7.58
0
26/03/2019
7.56
7.60
7.50
7.57
8,911,496
7.56
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 June 2019 23:33:45
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-25 00:33:45 - 2019-06-24 23:33:45 - 1000 - Website: OKAY