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
23/08/2019
6.02
6.05
5.94
5.94
15,279,986
5.98
0
22/08/2019
5.95
6.09
5.95
5.99
14,365,056
6.01
0
21/08/2019
5.99
6.01
5.95
5.97
10,536,515
5.97
0
20/08/2019
6.07
6.08
5.95
5.95
15,778,129
5.99
0
19/08/2019
6.05
6.13
6.04
6.11
14,748,114
6.10
0
16/08/2019
5.95
6.04
5.94
6.01
24,387,792
6.00
0
15/08/2019
6.00
6.04
5.86
5.95
15,156,584
5.93
0
14/08/2019
6.27
6.28
5.98
5.99
29,518,819
6.04
0
13/08/2019
6.22
6.31
6.16
6.25
19,829,902
6.25
0
12/08/2019
6.38
6.38
6.23
6.25
15,071,723
6.28
0
09/08/2019
6.46
6.49
6.31
6.35
24,715,256
6.37
0
08/08/2019
6.55
6.56
6.49
6.53
14,536,245
6.52
0
07/08/2019
6.56
6.57
6.43
6.51
14,522,984
6.51
0
06/08/2019
6.65
6.67
6.51
6.53
17,868,201
6.57
0
05/08/2019
6.72
6.80
6.64
6.66
16,454,398
6.68
0
02/08/2019
6.80
6.85
6.74
6.78
19,319,063
6.80
0
01/08/2019
6.85
6.96
6.84
6.88
10,971,954
6.89
0
31/07/2019
6.98
6.98
6.88
6.92
14,701,458
6.93
0
30/07/2019
7.10
7.13
6.94
6.96
14,952,225
6.99
0
29/07/2019
7.06
7.17
7.04
7.10
10,734,174
7.12
0
26/07/2019
7.10
7.10
7.00
7.06
13,616,165
7.05
0
25/07/2019
7.36
7.38
7.03
7.07
23,475,859
7.12
0
24/07/2019
7.30
7.31
7.26
7.28
11,201,293
7.29
0
23/07/2019
7.25
7.32
7.23
7.27
8,907,149
7.28
0
22/07/2019
7.24
7.27
7.19
7.22
7,485,532
7.22
0
19/07/2019
7.29
7.36
7.21
7.24
11,612,208
7.25
0
18/07/2019
7.30
7.35
7.27
7.28
9,656,568
7.30
0
17/07/2019
7.40
7.41
7.31
7.31
9,695,054
7.33
0
16/07/2019
7.37
7.45
7.35
7.42
15,109,150
7.41
0
15/07/2019
7.40
7.43
7.34
7.38
26,218,461
7.38
0
12/07/2019
7.44
7.46
7.38
7.39
12,200,993
7.40
0
11/07/2019
7.41
7.47
7.40
7.44
7,372,481
7.44
0
10/07/2019
7.40
7.45
7.39
7.40
17,620,971
7.41
0
09/07/2019
7.40
7.45
7.39
7.45
24,276,563
7.44
0
08/07/2019
7.39
7.44
7.38
7.39
10,036,228
7.40
0
05/07/2019
7.44
7.48
7.39
7.39
13,857,914
7.42
0
04/07/2019
7.34
7.43
7.33
7.43
9,829,491
7.41
0
03/07/2019
7.31
7.36
7.31
7.32
11,651,393
7.33
0
02/07/2019
7.28
7.31
7.25
7.31
10,827,284
7.29
0
01/07/2019
7.28
7.29
7.21
7.27
10,515,899
7.27
0
28/06/2019
7.22
7.25
7.15
7.22
16,953,815
7.22
0
27/06/2019
7.31
7.31
7.21
7.21
9,828,611
7.23
0
26/06/2019
7.28
7.32
7.25
7.30
12,704,265
7.29
0
25/06/2019
7.23
7.31
7.21
7.28
23,101,709
7.27
0
24/06/2019
7.29
7.32
7.23
7.26
62,692,767
7.26
0
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

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 August 2019 19:38:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-24 20:38:06 - 2019-08-24 19:38:06 - 1000 - Website: OKAY