Historical Data for Telefonica SA (TEF)

$ 4.77   -0.01 (-0.21%) Volume: 448k 1:00 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 4.79 4.82 4.75 4.77 448k -0.01 -0.21% 4.77 2.14m 1,088
07/02/20 4.84 4.915 4.76 4.78 1.04m -0.02 -0.42% 4.78 5.01m 2,753
07/01/20 4.73 4.82 4.73 4.80 807.43k -0.02 -0.41% 4.80 3.86m 2,435
06/30/20 4.76 4.83 4.7238 4.82 687.54k -0.06 -1.23% 4.82 3.29m 2,029
06/29/20 4.82 4.91 4.80 4.88 759.54k 0.15 3.17% 4.88 3.69m 1,947
06/26/20 4.82 4.82 4.71 4.73 542.25k -0.15 -3.07% 4.73 2.57m 2,054
06/25/20 4.77 4.895 4.75 4.88 711.83k 0.13 2.74% 4.88 3.45m 2,131
06/24/20 4.81 4.82 4.705 4.75 872.86k -0.11 -2.26% 4.75 4.16m 2,714
06/23/20 4.89 4.90 4.83 4.86 886.66k 0.04 0.83% 4.86 4.32m 2,935
06/22/20 4.86 4.86 4.79 4.82 1.18m -0.06 -1.23% 4.82 5.7m 3,339
06/19/20 4.96 4.9741 4.88 4.88 1.23m -0.03 -0.61% 4.88 6.07m 3,532
06/18/20 4.89 4.94 4.865 4.91 1.44m -0.17 -3.35% 4.91 7.05m 4,570
06/17/20 5.14 5.14 5.055 5.08 1.19m -0.05272 -1.03% 5.08 6.06m 4,265
06/16/20 5.33 5.46 5.27 5.35 1.83m 0.220659 4.49% 5.1327 9.79m 5,154
06/15/20 4.92 5.13 4.90 5.12 1.32m 0.00 0.00% 4.9121 6.65m 3,301
06/12/20 5.17 5.20 5.03 5.12 1.68m 0.143908 3.02% 4.9121 8.57m 4,308
06/11/20 5.18 5.21 4.97 4.97 3.21m -0.450912 -8.64% 4.7682 16.4m 7,732
06/10/20 5.57 5.58 5.40 5.44 1.86m -0.076751 -1.45% 5.2191 10.19m 5,204
06/09/20 5.48 5.56 5.476 5.52 1.31m -0.134314 -2.47% 5.2958 7.23m 4,154
06/08/20 5.67 5.6902 5.565 5.66 1.74m 0.201471 3.85% 5.4301 9.81m 4,410