| TELEFONICA, S.A. Add to My Watchlist | (NYSE: TEF) |
| TELEFONICA, S. | 69.83 | +1.70 (+2.50%) | 766,062 |
| Historical Data for TEF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 68.79 | 70.45 | 68.27 | 766,062 | 69.83 | +1.70 +2.50% |
| 02/08/10 | 68.68 | 69.30 | 68.02 | 824,278 | 68.13 | +0.55 +0.81% |
| 02/05/10 | 68.58 | 68.84 | 66.23 | 988,855 | 67.58 | -1.00 -1.46% |
| 02/04/10 | 70.08 | 70.12 | 68.42 | 952,309 | 68.58 | -3.54 -4.91% |
| 02/03/10 | 72.88 | 73.29 | 71.86 | 495,715 | 72.12 | -0.89 -1.22% |
| 02/02/10 | 71.71 | 73.17 | 71.49 | 498,821 | 73.01 | +0.77 +1.07% |
| 02/01/10 | 72.17 | 72.43 | 71.99 | 417,649 | 72.24 | +0.64 +0.89% |
| 01/29/10 | 72.55 | 73.04 | 71.34 | 629,954 | 71.60 | -1.31 -1.80% |
| 01/28/10 | 74.70 | 74.70 | 72.15 | 740,136 | 72.91 | -2.62 -3.47% |
| 01/27/10 | 75.12 | 75.80 | 74.56 | 819,283 | 75.53 | -0.16 -0.21% |
| 01/26/10 | 75.41 | 76.36 | 75.25 | 282,969 | 75.69 | +0.14 +0.19% |
| 01/25/10 | 76.05 | 76.34 | 75.00 | 417,761 | 75.55 | +0.44 +0.59% |
| 01/22/10 | 76.32 | 76.67 | 74.93 | 586,199 | 75.11 | -1.11 -1.46% |
| 01/21/10 | 77.99 | 78.13 | 75.55 | 493,634 | 76.22 | -1.57 -2.02% |
| 01/20/10 | 78.17 | 78.17 | 76.74 | 411,090 | 77.79 | -2.78 -3.45% |
| 01/19/10 | 79.50 | 80.70 | 79.50 | 269,862 | 80.57 | +1.40 +1.77% |
| 01/18/10 | 79.17 | 79.17 | 79.17 | 0 | 79.17 | 0.00 0.00% |
| 01/15/10 | 80.22 | 80.25 | 78.79 | 340,323 | 79.17 | -1.68 -2.08% |
| 01/14/10 | 80.56 | 81.04 | 80.33 | 258,784 | 80.85 | -0.31 -0.38% |
| 01/13/10 | 81.08 | 81.31 | 80.43 | 211,591 | 81.16 | +0.84 +1.05% |
| 01/12/10 | 80.52 | 80.81 | 80.12 | 244,398 | 80.32 | -0.60 -0.74% |
| 01/11/10 | 80.67 | 81.04 | 80.25 | 565,876 | 80.92 | -1.78 -2.15% |
| 01/08/10 | 82.32 | 82.88 | 81.95 | 430,155 | 82.70 | -0.55 -0.66% |
| 01/07/10 | 83.67 | 83.84 | 83.22 | 379,200 | 83.25 | -1.44 -1.70% |
| 01/06/10 | 84.51 | 85.03 | 84.38 | 163,784 | 84.69 | -0.91 -1.06% |
| 01/05/10 | 85.48 | 85.73 | 85.08 | 169,915 | 85.60 | -0.05 -0.06% |
| 01/04/10 | 84.96 | 85.89 | 84.87 | 269,599 | 85.65 | +2.13 +2.55% |
| 01/01/10 | 83.52 | 83.52 | 83.52 | 0 | 83.52 | 0.00 0.00% |
| 12/31/09 | 83.36 | 84.39 | 83.36 | 180,848 | 83.52 | -0.47 -0.56% |
| 12/30/09 | 84.11 | 84.33 | 83.76 | 135,502 | 83.99 | -1.17 -1.37% |
| 12/29/09 | 85.17 | 85.38 | 84.67 | 137,123 | 85.16 | -0.11 -0.13% |
| 12/28/09 | 85.43 | 85.43 | 85.01 | 110,593 | 85.27 | -0.13 -0.15% |
| 12/25/09 | 85.41 | 85.49 | 85.10 | 84,096 | 85.40 | 0.00 0.00% |
| 12/24/09 | 85.41 | 85.49 | 85.10 | 84,096 | 85.40 | +0.37 +0.44% |
| 12/23/09 | 84.46 | 85.15 | 84.00 | 187,029 | 85.03 | +1.03 +1.23% |
| 12/22/09 | 83.86 | 84.19 | 83.58 | 218,869 | 84.00 | +0.47 +0.56% |
| 12/21/09 | 83.15 | 83.94 | 83.13 | 294,366 | 83.53 | +1.34 +1.63% |
| 12/18/09 | 82.26 | 82.86 | 81.56 | 460,025 | 82.19 | +0.06 +0.07% |
| 12/17/09 | 82.90 | 82.93 | 81.91 | 257,448 | 82.13 | -2.90 -3.41% |
| 12/16/09 | 85.10 | 85.70 | 84.43 | 142,911 | 85.03 | +0.47 +0.56% |
| 12/15/09 | 84.12 | 84.87 | 83.91 | 194,163 | 84.56 | -0.55 -0.65% |
| 12/14/09 | 85.21 | 85.46 | 85.07 | 169,185 | 85.11 | +0.10 +0.12% |
| 12/11/09 | 85.27 | 85.55 | 84.77 | 214,505 | 85.01 | +0.10 +0.12% |
| 12/10/09 | 84.58 | 85.46 | 84.41 | 508,505 | 84.91 | +0.33 +0.39% |
| 12/09/09 | 84.86 | 85.05 | 83.71 | 1,186,888 | 84.58 | -0.52 -0.61% |
| 12/08/09 | 86.50 | 86.51 | 84.80 | 285,154 | 85.10 | -1.73 -1.99% |
| 12/07/09 | 87.25 | 87.66 | 86.73 | 224,879 | 86.83 | -0.97 -1.10% |
| 12/04/09 | 88.57 | 88.72 | 87.33 | 285,289 | 87.80 | -0.33 -0.37% |
| 12/03/09 | 89.22 | 89.62 | 88.07 | 420,511 | 88.13 | -0.95 -1.07% |
| 12/02/09 | 88.67 | 89.37 | 88.32 | 395,184 | 89.08 | +0.65 +0.74% |
| \/ Download Data To Spreadsheet | ||||||
