Historical Data for Telefonica SA (TEF)

$ 6.71   -0.14 (-2.04%) Volume: 2.35m 6:30 PM EST 24-Jan-2020
After Hours:  $ 6.71 0.00 (0.00%) Volume: 14.28k 4:30 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 6.78 6.78 6.70 6.71 2.35m -0.14 -2.04% 6.71 15.81m 4,608
01/23/20 6.83 6.86 6.78 6.85 1.58m -0.08 -1.15% 6.85 10.76m 4,287
01/22/20 6.94 6.97 6.91 6.93 1.1m -0.05 -0.72% 6.93 7.62m 3,527
01/21/20 7.04 7.05 6.98 6.98 1.44m 0.14 2.05% 6.98 10.13m 3,674
01/17/20 6.83 6.85 6.80 6.84 1.44m 0.06 0.88% 6.84 9.83m 3,256
01/16/20 6.76 6.79 6.73 6.78 1.17m 0.07 1.04% 6.78 7.92m 3,787
01/15/20 6.69 6.73 6.69 6.71 1.04m -0.02 -0.30% 6.71 7.01m 2,838
01/14/20 6.75 6.76 6.72 6.73 1.35m -0.03 -0.44% 6.73 9.12m 5,005
01/13/20 6.79 6.80 6.75 6.76 1.9m -0.08 -1.17% 6.76 12.88m 4,719
01/10/20 6.88 6.89 6.83 6.84 1.79m 0.00 0.00% 6.84 12.31m 4,409
01/09/20 6.87 6.88 6.84 6.84 1.18m -0.02 -0.29% 6.84 8.05m 4,300
01/08/20 6.89 6.90 6.85 6.86 1.75m -0.10 -1.44% 6.86 12.01m 5,197
01/07/20 7.00 7.00 6.95 6.96 1.38m -0.12 -1.69% 6.96 9.63m 4,186
01/06/20 7.05 7.095 7.03 7.08 868.44k 0.00 0.00% 7.08 6.14m 3,237
01/03/20 7.02 7.09 7.02 7.08 1.24m -0.01 -0.14% 7.08 8.73m 3,586
01/02/20 7.09 7.11 7.07 7.09 1.44m 0.12 1.72% 7.09 10.23m 4,015
12/31/19 6.97 7.00 6.95 6.97 1.26m -0.11 -1.55% 6.97 8.77m 4,082
12/30/19 7.13 7.14 7.05 7.08 2.1m -0.08 -1.12% 7.08 14.85m 5,318
12/27/19 7.14 7.17 7.13 7.16 1.46m 0.07 0.99% 7.16 10.45m 4,317
12/26/19 7.05 7.10 7.05 7.09 1.03m 0.03 0.42% 7.09 7.31m 3,049