Dark

TEF
Telefonica, S.A.
stock NYSE ADR

At Close

May 9, 2025 3:59:52 PM EDT

4.99USD+0.402%(+0.02)373,185

4.98Bid 4.99Ask 0.01Spread

Pre-market

May 8, 2025 8:09:30 AM EDT

5.00USD+0.602%(+0.03)0

After-hours

May 7, 2025 4:11:30 PM EDT

5.06USD-0.148%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.990	5.0100	4.9800	4.99	+0.402%	373,185	0.000%
2025-05-08	5.000	5.0150	4.9700	4.97	-2.165%	711,848	+0.402%
2025-05-07	5.110	5.1100	5.0700	5.08	-0.781%	567,023	-1.772%
2025-05-06	5.080	5.1200	5.0800	5.12	+2.196%	571,710	-2.539%
2025-05-05	5.070	5.0700	5.0000	5.01	-0.792%	468,033	-0.399%
2025-05-02	5.060	5.0900	5.0500	5.05	-1.942%	423,406	-1.188%
2025-05-01	5.110	5.1500	5.0550	5.15	+0.783%	841,770	-3.107%
2025-04-30	5.090	5.1100	5.0476	5.11	+0.988%	402,028	-2.348%
2025-04-29	5.060	5.0898	5.0500	5.06	-0.394%	473,075	-1.383%
2025-04-28	5.000	5.0900	4.9900	5.08	+2.213%	1,137,577	-1.772%
2025-04-25	4.960	4.9889	4.9400	4.97	+0.811%	510,304	+0.402%
2025-04-24	4.920	4.9350	4.9000	4.93	+0.818%	363,257	+1.217%
2025-04-23	4.880	4.9250	4.8300	4.89	-1.012%	558,156	+2.045%
2025-04-22	4.940	4.9800	4.9300	4.94	-1.594%	895,361	+1.012%
2025-04-21	4.920	5.0500	4.9100	5.02	+2.240%	1,813,409	-0.598%
2025-04-17	4.840	4.9200	4.8400	4.91	+2.292%	608,977	+1.629%
2025-04-16	4.750	4.8200	4.7500	4.80	+2.564%	578,735	+3.958%
2025-04-15	4.670	4.6900	4.6600	4.68	+0.429%	569,421	+6.624%
2025-04-14	4.610	4.6700	4.5900	4.66	+2.418%	708,871	+7.082%
2025-04-11	4.500	4.5500	4.4700	4.55	+3.175%	1,198,559	+9.670%
2025-04-10	4.385	4.4200	4.3500	4.41	-1.121%	823,278	+13.152%
2025-04-09	4.260	4.4900	4.2300	4.46	+2.059%	1,834,458	+11.883%
2025-04-08	4.420	4.4300	4.3550	4.37	-1.577%	969,735	+14.188%
2025-04-07	4.470	4.5700	4.4200	4.44	-3.896%	2,080,359	+12.387%
2025-04-04	4.750	4.7750	4.6100	4.62	-5.906%	1,089,250	+8.009%
2025-04-03	4.850	4.9200	4.8500	4.91	+5.139%	1,254,459	+1.629%
2025-04-02	4.710	4.7200	4.6700	4.67	-0.638%	466,562	+6.852%
2025-04-01	4.700	4.7300	4.6800	4.70	+0.858%	668,602	+6.170%
2025-03-31	4.640	4.6600	4.6400	4.66	+0.648%	322,818	+7.082%
2025-03-28	4.640	4.6600	4.6100	4.63	+0.216%	462,812	+7.775%
2025-03-27	4.600	4.6300	4.5912	4.62	+0.873%	544,598	+8.009%
2025-03-26	4.570	4.5900	4.5650	4.58	+0.439%	561,278	+8.952%
2025-03-25	4.600	4.6100	4.5500	4.56	+0.885%	668,624	+9.430%
2025-03-24	4.590	4.6000	4.5200	4.52	-2.376%	546,989	+10.398%
2025-03-21	4.670	4.6700	4.6200	4.63	0.000%	1,383,853	+7.775%
2025-03-20	4.620	4.6500	4.6100	4.63	-0.857%	637,824	+7.775%
2025-03-19	4.710	4.7200	4.6400	4.67	-1.268%	577,383	+6.852%
2025-03-18	4.720	4.7350	4.7100	4.73	+0.212%	941,001	+5.497%
2025-03-17	4.690	4.7400	4.6900	4.72	+0.426%	559,230	+5.720%
2025-03-14	4.690	4.7200	4.6842	4.70	+1.075%	719,973	+6.170%
2025-03-13	4.620	4.6800	4.6200	4.65	+1.528%	763,103	+7.312%
2025-03-12	4.500	4.5800	4.4800	4.58	-0.435%	852,097	+8.952%
2025-03-11	4.630	4.6400	4.5700	4.60	+0.656%	832,344	+8.478%
2025-03-10	4.540	4.5800	4.5300	4.57	+0.661%	698,469	+9.190%
2025-03-07	4.480	4.5400	4.4800	4.54	+1.794%	921,026	+9.912%
2025-03-06	4.400	4.4600	4.4000	4.46	+1.364%	966,665	+11.883%
2025-03-05	4.390	4.4200	4.3750	4.40	+0.228%	806,278	+13.409%
2025-03-04	4.380	4.4000	4.3500	4.39	-0.227%	1,267,417	+13.667%
2025-03-03	4.440	4.4700	4.3900	4.40	0.000%	1,166,366	+13.409%
2025-02-28	4.420	4.4300	4.3900	4.40	-1.124%	914,591	+13.409%
2025-02-27	4.460	4.4600	4.4100	4.45	+0.225%	637,703	+12.135%
2025-02-26	4.470	4.5000	4.4400	4.44	-0.448%	420,083	+12.387%
2025-02-25	4.460	4.4800	4.4500	4.46	+1.826%	673,038	+11.883%
2025-02-24	4.370	4.4100	4.3500	4.38	+1.389%	739,187	+13.927%
2025-02-21	4.300	4.3200	4.2977	4.32	+1.408%	850,328	+15.509%
2025-02-20	4.230	4.2700	4.2300	4.26	+0.709%	512,258	+17.136%
2025-02-19	4.190	4.2300	4.1900	4.23	-1.168%	511,377	+17.967%
2025-02-18	4.280	4.3000	4.2600	4.28	0.000%	406,298	+16.589%
2025-02-14	4.290	4.3100	4.2700	4.28	-1.382%	451,333	+16.589%
2025-02-13	4.330	4.3521	4.3200	4.34	+0.231%	393,412	+14.977%
2025-02-12	4.330	4.3400	4.3100	4.33	+0.698%	423,835	+15.242%
2025-02-11	4.260	4.3000	4.2500	4.30	+2.381%	415,043	+16.047%
2025-02-10	4.200	4.2300	4.2000	4.20	+0.239%	624,679	+18.810%
2025-02-07	4.220	4.2400	4.1800	4.19	+1.946%	537,671	+19.093%
2025-02-06	4.150	4.1800	4.1100	4.11	+0.489%	680,591	+21.411%
2025-02-05	4.080	4.1100	4.0800	4.09	+1.489%	489,133	+22.005%
2025-02-04	4.000	4.0350	4.0000	4.03	+0.249%	442,381	+23.821%
2025-02-03	4.000	4.0500	3.9800	4.02	-0.495%	615,769	+24.129%
2025-01-31	4.070	4.0750	4.0229	4.04	-0.980%	546,110	+23.515%
2025-01-30	4.100	4.1100	4.0700	4.08	+0.741%	605,814	+22.304%
2025-01-29	4.050	4.0800	4.0400	4.05	+0.248%	463,562	+23.210%
2025-01-28	4.060	4.0700	4.0300	4.04	+1.253%	557,023	+23.515%
2025-01-27	3.990	4.0200	3.9700	3.99	+2.046%	1,096,290	+25.063%
2025-01-24	3.950	3.9550	3.9000	3.91	+0.514%	1,099,142	+27.621%
2025-01-23	3.910	3.9300	3.8900	3.89	-0.256%	998,023	+28.278%
2025-01-22	3.910	3.9300	3.8900	3.90	-2.010%	1,054,527	+27.949%
2025-01-21	3.980	4.0000	3.9700	3.98	-1.241%	1,470,476	+25.377%
2025-01-17	4.040	4.0700	4.0200	4.03	+0.499%	589,008	+23.821%
2025-01-16	3.990	4.0300	3.9900	4.01	-0.743%	484,564	+24.439%
2025-01-15	4.040	4.0600	4.0300	4.04	+1.253%	484,603	+23.515%
2025-01-14	3.960	3.9900	3.9550	3.99	+1.269%	906,275	+25.063%
2025-01-13	3.930	3.9500	3.9300	3.94	0.000%	650,958	+26.650%
2025-01-10	3.980	3.9800	3.9400	3.94	-1.500%	734,402	+26.650%
2025-01-08	3.990	4.0000	3.9600	4.00	0.000%	590,932	+24.750%
2025-01-07	4.050	4.0600	4.0000	4.00	-1.478%	680,878	+24.750%
2025-01-06	4.070	4.1000	4.0500	4.06	+0.495%	783,180	+22.906%
2025-01-03	4.060	4.0800	4.0400	4.04	-0.493%	564,521	+23.515%
2025-01-02	4.050	4.0875	4.0400	4.06	+0.995%	995,516	+22.906%
2024-12-31	4.030	4.0300	3.9950	4.02	0.000%	513,444	+24.129%
2024-12-30	4.040	4.0600	4.0200	4.02	-0.741%	951,952	+24.129%
2024-12-27	4.030	4.0700	4.0300	4.05	+0.496%	493,153	+23.210%
2024-12-26	4.020	4.0700	4.0100	4.03	-0.248%	668,905	+23.821%
2024-12-24	4.010	4.0900	4.0100	4.04	+0.248%	457,813	+23.515%
2024-12-23	4.030	4.0400	4.0100	4.03	-0.739%	1,184,253	+23.821%
2024-12-20	4.030	4.0700	4.0298	4.06	+0.247%	1,302,437	+22.906%
2024-12-19	4.070	4.0800	4.0300	4.05	-0.735%	1,298,454	+23.210%
2024-12-18	4.150	4.1800	4.0601	4.08	-5.116%	966,381	+22.304%
2024-12-17	4.350	4.3700	4.2900	4.30	-2.273%	608,666	+16.047%
2024-12-16	4.400	4.4300	4.3800	4.40	-0.452%	500,636	+13.409%
2024-12-13	4.390	4.4200	4.3900	4.42	+0.683%	414,373	+12.896%
2024-12-12	4.440	4.4700	4.3900	4.39	-1.126%	865,685	+13.667%
2024-12-11	4.450	4.4600	4.4200	4.44	-0.225%	831,308	+12.387%
2024-12-10	4.470	4.4800	4.4400	4.45	-1.330%	547,625	+12.135%
2024-12-09	4.510	4.5300	4.5050	4.51	-0.879%	481,035	+10.643%
2024-12-06	4.600	4.6000	4.5200	4.55	0.000%	677,932	+9.670%
2024-12-05	4.520	4.5500	4.5100	4.55	+2.018%	830,740	+9.670%
2024-12-04	4.470	4.4900	4.4450	4.46	-1.109%	800,086	+11.883%
2024-12-03	4.500	4.5200	4.4800	4.51	+1.348%	652,698	+10.643%
2024-12-02	4.490	4.4903	4.4450	4.45	-0.891%	1,258,758	+12.135%
2024-11-29	4.470	4.4900	4.4523	4.49	-0.883%	822,586	+11.136%
2024-11-27	4.500	4.5400	4.5000	4.53	+1.342%	1,069,045	+10.155%
2024-11-26	4.470	4.4850	4.4400	4.47	-0.445%	917,096	+11.633%
2024-11-25	4.490	4.5100	4.4500	4.49	+0.899%	1,013,108	+11.136%
2024-11-22	4.420	4.4500	4.4100	4.45	+0.451%	987,697	+12.135%
2024-11-21	4.470	4.4900	4.4000	4.43	-1.774%	575,006	+12.641%
2024-11-20	4.520	4.5300	4.4900	4.51	-0.661%	517,266	+10.643%
2024-11-19	4.480	4.5400	4.4700	4.54	+1.114%	735,985	+9.912%
2024-11-18	4.440	4.4900	4.4400	4.49	+1.814%	772,748	+11.136%
2024-11-15	4.380	4.4100	4.3700	4.41	+2.558%	909,338	+13.152%
2024-11-14	4.300	4.3500	4.3000	4.30	+0.467%	690,240	+16.047%
2024-11-13	4.290	4.3000	4.2500	4.28	-0.233%	723,056	+16.589%
2024-11-12	4.330	4.3300	4.2800	4.29	-1.831%	488,791	+16.317%
2024-11-11	4.420	4.4201	4.3700	4.37	-2.018%	722,472	+14.188%
2024-11-08	4.460	4.4800	4.4400	4.46	+0.225%	518,255	+11.883%
2024-11-07	4.450	4.5000	4.4400	4.45	-1.111%	1,442,836	+12.135%
2024-11-06	4.530	4.5500	4.4950	4.50	-3.640%	774,528	+10.889%
2024-11-05	4.670	4.6801	4.6500	4.67	+0.430%	1,568,817	+6.852%
2024-11-04	4.680	4.7000	4.6400	4.65	0.000%	610,753	+7.312%
2024-11-01	4.670	4.6700	4.6400	4.65	+0.432%	528,223	+7.312%
2024-10-31	4.610	4.6350	4.6000	4.63	-0.644%	396,413	+7.775%
2024-10-30	4.620	4.6700	4.6150	4.66	0.000%	429,782	+7.082%
2024-10-29	4.650	4.6800	4.6400	4.66	+0.215%	356,265	+7.082%
2024-10-28	4.650	4.6800	4.6450	4.65	+0.649%	358,147	+7.312%
2024-10-25	4.650	4.6600	4.6100	4.62	-0.858%	325,259	+8.009%
2024-10-24	4.670	4.7050	4.6500	4.66	+0.431%	312,515	+7.082%
2024-10-23	4.640	4.6600	4.6300	4.64	-0.642%	348,516	+7.543%
2024-10-22	4.670	4.6986	4.6600	4.67	-1.059%	295,946	+6.852%
2024-10-21	4.760	4.7700	4.7100	4.72	-1.048%	314,238	+5.720%
2024-10-18	4.750	4.7900	4.7500	4.77	-1.242%	335,863	+4.612%
2024-10-17	4.870	4.8700	4.8200	4.83	-1.025%	501,142	+3.313%
2024-10-16	4.840	4.9000	4.8400	4.88	+2.521%	362,947	+2.254%
2024-10-15	4.760	4.8050	4.7500	4.76	-0.418%	346,185	+4.832%
2024-10-14	4.780	4.7900	4.7610	4.78	+0.210%	223,636	+4.393%
2024-10-11	4.760	4.7950	4.7600	4.77	0.000%	251,911	+4.612%
2024-10-10	4.820	4.8200	4.7700	4.77	-0.832%	215,853	+4.612%
2024-10-09	4.800	4.8200	4.7950	4.81	+0.208%	245,507	+3.742%
2024-10-08	4.800	4.8200	4.7750	4.80	+0.418%	638,441	+3.958%
2024-10-07	4.770	4.7850	4.7500	4.78	+0.632%	348,195	+4.393%
2024-10-04	4.710	4.7650	4.7100	4.75	+0.423%	369,226	+5.053%
2024-10-03	4.690	4.7600	4.6800	4.73	-0.630%	1,071,213	+5.497%
2024-10-02	4.780	4.7900	4.7477	4.76	-1.449%	420,082	+4.832%
2024-10-01	4.850	4.8500	4.8100	4.83	-0.617%	400,409	+3.313%
2024-09-30	4.890	4.9100	4.8501	4.86	-0.613%	330,143	+2.675%
2024-09-27	4.900	4.9300	4.8700	4.89	+0.205%	661,476	+2.045%
2024-09-26	4.870	4.9100	4.8625	4.88	-0.204%	351,532	+2.254%
2024-09-25	4.920	4.9300	4.8900	4.89	0.000%	457,879	+2.045%
2024-09-24	4.860	4.9200	4.8600	4.89	+0.617%	879,922	+2.045%
2024-09-23	4.860	4.8800	4.8500	4.86	+0.621%	1,368,226	+2.675%
2024-09-20	4.850	4.8700	4.8100	4.83	0.000%	477,591	+3.313%
2024-09-19	4.830	4.8500	4.8000	4.83	-1.429%	336,216	+3.313%
2024-09-18	4.880	4.9300	4.8700	4.90	+1.240%	428,571	+1.837%
2024-09-17	4.870	4.8700	4.8100	4.84	+0.415%	717,820	+3.099%
2024-09-16	4.760	4.8300	4.7600	4.82	+2.119%	767,821	+3.527%
2024-09-13	4.740	4.7500	4.7000	4.72	+0.640%	991,743	+5.720%
2024-09-12	4.660	4.7000	4.6450	4.69	+0.860%	446,892	+6.397%
2024-09-11	4.630	4.6700	4.6201	4.65	+0.649%	379,691	+7.312%
2024-09-10	4.640	4.6500	4.6000	4.62	-0.858%	445,485	+8.009%
2024-09-09	4.640	4.6650	4.6300	4.66	-0.427%	438,097	+7.082%
2024-09-06	4.670	4.7050	4.6600	4.68	-0.213%	519,962	+6.624%
2024-09-05	4.710	4.7150	4.6700	4.69	+0.644%	696,064	+6.397%
2024-09-04	4.620	4.6700	4.6101	4.66	+0.866%	428,871	+7.082%
2024-09-03	4.580	4.6389	4.5800	4.62	+2.212%	679,787	+8.009%
2024-08-30	4.530	4.5400	4.5000	4.52	0.000%	362,684	+10.398%
2024-08-29	4.530	4.5450	4.5000	4.52	-0.441%	501,349	+10.398%
2024-08-28	4.530	4.5500	4.5100	4.54	-0.656%	322,564	+9.912%
2024-08-27	4.560	4.6000	4.5600	4.57	-0.218%	404,399	+9.190%
2024-08-26	4.550	4.5800	4.5500	4.58	+1.104%	258,096	+8.952%
2024-08-23	4.490	4.5650	4.4900	4.53	+1.116%	406,293	+10.155%
2024-08-22	4.520	4.5200	4.4700	4.48	-0.665%	258,618	+11.384%
2024-08-21	4.500	4.5300	4.4800	4.51	-0.442%	401,573	+10.643%
2024-08-20	4.510	4.5500	4.5100	4.53	-0.875%	316,367	+10.155%
2024-08-19	4.570	4.6100	4.5600	4.57	+1.330%	584,390	+9.190%
2024-08-16	4.470	4.5200	4.4700	4.51	+1.348%	323,509	+10.643%
2024-08-15	4.470	4.4750	4.4400	4.45	-0.670%	227,283	+12.135%
2024-08-14	4.450	4.4880	4.4500	4.48	+0.901%	253,207	+11.384%
2024-08-13	4.430	4.4500	4.4100	4.44	+0.680%	354,610	+12.387%
2024-08-12	4.410	4.4300	4.3850	4.41	-0.226%	425,532	+13.152%
2024-08-09	4.410	4.4208	4.3930	4.42	+0.227%	441,410	+12.896%
2024-08-08	4.390	4.4200	4.3850	4.41	+1.147%	541,019	+13.152%
2024-08-07	4.380	4.4100	4.3500	4.36	-0.457%	599,392	+14.450%
2024-08-06	4.360	4.3900	4.3500	4.38	-0.905%	636,175	+13.927%
2024-08-05	4.450	4.4600	4.4000	4.42	-1.559%	1,056,802	+12.896%
2024-08-02	4.500	4.5200	4.4800	4.49	-0.222%	718,034	+11.136%
2024-08-01	4.470	4.5200	4.4350	4.50	-0.881%	1,454,898	+10.889%
2024-07-31	4.520	4.5500	4.5000	4.54	-0.439%	730,743	+9.912%
2024-07-30	4.530	4.5600	4.5300	4.56	+1.109%	467,512	+9.430%
2024-07-29	4.520	4.5400	4.4850	4.51	-0.442%	558,996	+10.643%
2024-07-26	4.500	4.5400	4.4800	4.53	+0.221%	452,354	+10.155%
2024-07-25	4.510	4.5500	4.5100	4.52	+1.345%	547,271	+10.398%
2024-07-24	4.460	4.4900	4.4500	4.46	0.000%	246,982	+11.883%
2024-07-23	4.470	4.4889	4.4600	4.46	-1.545%	368,774	+11.883%
2024-07-22	4.550	4.5500	4.4900	4.53	+0.891%	737,279	+10.155%
2024-07-19	4.490	4.5100	4.4750	4.49	-0.222%	556,511	+11.136%
2024-07-18	4.490	4.5300	4.4900	4.50	+2.041%	598,670	+10.889%
2024-07-17	4.370	4.4200	4.3700	4.41	+1.379%	940,841	+13.152%
2024-07-16	4.260	4.3600	4.2500	4.35	0.000%	1,535,440	+14.713%
2024-07-15	4.340	4.3600	4.3100	4.35	-1.361%	1,293,785	+14.713%
2024-07-12	4.380	4.4150	4.3700	4.41	+0.685%	1,242,242	+13.152%
2024-07-11	4.360	4.3950	4.3500	4.38	+1.155%	907,608	+13.927%
2024-07-10	4.320	4.3300	4.2800	4.33	+1.882%	1,151,556	+15.242%
2024-07-09	4.210	4.2500	4.1950	4.25	+0.236%	1,116,378	+17.412%
2024-07-08	4.290	4.2998	4.2300	4.24	-1.166%	976,429	+17.689%
2024-07-05	4.270	4.2900	4.2500	4.29	+0.941%	577,257	+16.317%
2024-07-03	4.240	4.2700	4.2400	4.25	+1.675%	264,495	+17.412%
2024-07-02	4.190	4.1900	4.1700	4.18	-1.415%	526,121	+19.378%
2024-07-01	4.260	4.2800	4.2300	4.24	+0.713%	2,088,533	+17.689%
2024-06-28	4.190	4.2300	4.1800	4.21	-2.320%	1,086,991	+18.527%
2024-06-27	4.260	4.3400	4.2250	4.31	+1.174%	1,960,330	+15.777%
2024-06-26	4.230	4.2600	4.2150	4.26	-0.467%	732,075	+17.136%
2024-06-25	4.280	4.3000	4.2600	4.28	-2.283%	1,260,089	+16.589%
2024-06-24	4.350	4.3800	4.3400	4.38	+1.624%	981,858	+13.927%
2024-06-21	4.260	4.3400	4.2500	4.31	+0.701%	786,005	+15.777%
2024-06-20	4.260	4.3099	4.2600	4.28	+0.234%	693,462	+16.589%
2024-06-18	4.200	4.2700	4.2000	4.27	-1.839%	650,559	+16.862%
2024-06-17	4.390	4.4000	4.3400	4.35	0.000%	525,234	+14.713%
2024-06-14	4.320	4.3500	4.2800	4.35	-0.229%	547,170	+14.713%
2024-06-13	4.420	4.4400	4.3400	4.36	-3.540%	911,534	+14.450%
2024-06-12	4.550	4.5700	4.5100	4.52	-0.221%	346,275	+10.398%
2024-06-11	4.500	4.5600	4.4900	4.53	-1.522%	421,806	+10.155%
2024-06-10	4.600	4.6100	4.5800	4.60	-1.288%	457,362	+8.478%
2024-06-07	4.700	4.7100	4.6400	4.66	-1.480%	1,272,210	+7.082%
2024-06-06	4.730	4.7600	4.7300	4.73	-0.211%	838,851	+5.497%
2024-06-05	4.770	4.7750	4.7200	4.74	-0.837%	2,209,662	+5.274%
2024-06-04	4.750	4.8000	4.7500	4.78	+1.486%	1,007,699	+4.393%
2024-06-03	4.680	4.7150	4.6000	4.71	+1.948%	982,589	+5.945%
2024-05-31	4.580	4.6200	4.5750	4.62	+0.873%	623,527	+8.009%
2024-05-30	4.530	4.5800	4.5000	4.58	+2.461%	713,750	+8.952%
2024-05-29	4.510	4.5100	4.4700	4.47	-0.887%	600,988	+11.633%
2024-05-28	4.510	4.5300	4.5000	4.51	+1.348%	830,761	+10.643%
2024-05-24	4.460	4.4600	4.4450	4.45	0.000%	158,055	+12.135%
2024-05-23	4.480	4.4900	4.4500	4.45	-0.891%	341,549	+12.135%
2024-05-22	4.490	4.5100	4.4800	4.49	-1.101%	441,652	+11.136%
2024-05-21	4.540	4.5775	4.5300	4.54	+2.022%	464,604	+9.912%
2024-05-20	4.480	4.5100	4.3700	4.45	-0.224%	846,237	+12.135%
2024-05-17	4.420	4.4700	4.4100	4.46	+0.677%	565,397	+11.883%
2024-05-16	4.440	4.4400	4.4200	4.43	-1.336%	269,261	+12.641%
2024-05-15	4.470	4.4900	4.4500	4.49	+1.126%	336,883	+11.136%
2024-05-14	4.380	4.4400	4.3750	4.44	+0.909%	338,588	+12.387%
2024-05-13	4.390	4.4200	4.3900	4.40	+0.686%	333,365	+13.409%
2024-05-10	4.390	4.3900	4.3700	4.37	-1.354%	403,809	+14.188%
2024-05-09	4.480	4.4950	4.4300	4.43	-0.225%	592,102	+12.641%
2024-05-08	4.490	4.5100	4.4300	4.44	-2.632%	652,835	+12.387%
2024-05-07	4.580	4.5900	4.5500	4.56	0.000%	329,654	+9.430%
2024-05-06	4.570	4.5900	4.5500	4.56	0.000%	397,048	+9.430%
2024-05-03	4.560	4.5700	4.5400	4.56	+1.333%	529,932	+9.430%
2024-05-02	4.490	4.5000	4.4800	4.50	+1.351%	405,885	+10.889%
2024-05-01	4.400	4.4700	4.3600	4.44	+0.226%	460,097	+12.387%
2024-04-30	4.500	4.5000	4.4300	4.43	-1.991%	729,974	+12.641%
2024-04-29	4.510	4.5500	4.5089	4.52	+0.444%	720,733	+10.398%
2024-04-26	4.470	4.5100	4.4700	4.50	+1.810%	801,745	+10.889%
2024-04-25	4.390	4.4500	4.3850	4.42	+0.455%	776,561	+12.896%
2024-04-24	4.410	4.4100	4.3800	4.40	-0.677%	321,918	+13.409%
2024-04-23	4.420	4.4500	4.4200	4.43	+1.606%	728,137	+12.641%
2024-04-22	4.340	4.3900	4.3300	4.36	+2.108%	923,713	+14.450%
2024-04-19	4.240	4.2800	4.2400	4.27	+1.185%	412,499	+16.862%
2024-04-18	4.190	4.2200	4.1800	4.22	+1.199%	567,745	+18.246%
2024-04-17	4.160	4.1800	4.1400	4.17	+0.969%	869,168	+19.664%
2024-04-16	4.130	4.1300	4.1100	4.13	-0.482%	443,770	+20.823%
2024-04-15	4.190	4.2100	4.1400	4.15	-0.480%	784,773	+20.241%
2024-04-12	4.190	4.2200	4.1500	4.17	-0.714%	1,022,460	+19.664%
2024-04-11	4.240	4.2500	4.1800	4.20	-1.639%	1,211,502	+18.810%
2024-04-10	4.220	4.2700	4.2000	4.27	-0.928%	1,199,354	+16.862%
2024-04-09	4.320	4.3300	4.2900	4.31	-0.691%	1,340,835	+15.777%
2024-04-08	4.280	4.3500	4.2600	4.34	+1.166%	1,623,962	+14.977%
2024-04-05	4.270	4.3000	4.2500	4.29	-1.152%	422,322	+16.317%
2024-04-04	4.410	4.4200	4.3400	4.34	-0.913%	714,267	+14.977%
2024-04-03	4.380	4.3800	4.3400	4.38	0.000%	549,757	+13.927%
2024-04-02	4.390	4.3900	4.3500	4.38	-0.228%	440,432	+13.927%
2024-04-01	4.350	4.4000	4.3500	4.39	-0.454%	349,528	+13.667%
2024-03-28	4.410	4.4300	4.3850	4.41	0.000%	719,979	+13.152%
2024-03-27	4.380	4.4200	4.3800	4.41	+0.915%	722,836	+13.152%
2024-03-26	4.400	4.4099	4.3601	4.37	+1.392%	654,945	+14.188%
2024-03-25	4.290	4.3200	4.2900	4.31	+0.466%	496,911	+15.777%
2024-03-22	4.310	4.3100	4.2700	4.29	+0.468%	320,326	+16.317%
2024-03-21	4.300	4.3200	4.2700	4.27	-0.234%	741,502	+16.862%
2024-03-20	4.220	4.2800	4.2200	4.28	+1.422%	350,534	+16.589%
2024-03-19	4.230	4.2400	4.2125	4.22	-0.236%	460,584	+18.246%
2024-03-18	4.230	4.2400	4.2200	4.23	-0.236%	460,310	+17.967%
2024-03-15	4.250	4.2800	4.2400	4.24	+0.713%	781,377	+17.689%
2024-03-14	4.240	4.2400	4.1800	4.21	-0.473%	630,019	+18.527%
2024-03-13	4.220	4.2500	4.2200	4.23	0.000%	528,122	+17.967%
2024-03-12	4.230	4.2400	4.2000	4.23	0.000%	602,414	+17.967%
2024-03-11	4.210	4.2300	4.2100	4.23	+0.714%	566,428	+17.967%
2024-03-08	4.180	4.2100	4.1800	4.20	+0.478%	446,522	+18.810%
2024-03-07	4.200	4.2300	4.1800	4.18	-0.239%	587,650	+19.378%
2024-03-06	4.200	4.2100	4.1700	4.19	+0.721%	985,783	+19.093%
2024-03-05	4.130	4.1600	4.1300	4.16	+0.483%	552,654	+19.952%
2024-03-04	4.140	4.1500	4.1300	4.14	-0.241%	647,398	+20.531%
2024-03-01	4.130	4.1600	4.1100	4.15	+1.467%	756,487	+20.241%
2024-02-29	4.140	4.1400	4.0800	4.09	-1.208%	798,144	+22.005%
2024-02-28	4.160	4.1700	4.1300	4.14	0.000%	1,453,625	+20.531%
2024-02-27	4.100	4.1400	4.1000	4.14	+1.222%	700,797	+20.531%
2024-02-26	4.070	4.1000	4.0700	4.09	+0.245%	888,407	+22.005%
2024-02-23	4.030	4.0800	4.0300	4.08	+0.493%	644,757	+22.304%
2024-02-22	4.070	4.0800	4.0350	4.06	+1.754%	1,053,943	+22.906%
2024-02-21	3.980	4.0000	3.9600	3.99	+0.758%	891,285	+25.063%
2024-02-20	3.970	3.9900	3.9500	3.96	+2.591%	1,175,220	+26.010%
2024-02-16	3.850	3.8600	3.8300	3.86	-1.781%	1,057,180	+29.275%
2024-02-15	3.860	3.9300	3.8600	3.93	+2.078%	681,220	+26.972%
2024-02-14	3.860	3.8700	3.8300	3.85	+0.785%	782,513	+29.610%
2024-02-13	3.890	3.9000	3.8200	3.82	-1.292%	1,057,245	+30.628%
2024-02-12	3.850	3.8800	3.8500	3.87	+0.259%	876,939	+28.941%
2024-02-09	3.850	3.8699	3.8300	3.86	0.000%	1,086,998	+29.275%
2024-02-08	3.890	3.8900	3.8600	3.86	-0.771%	884,205	+29.275%
2024-02-07	3.920	3.9400	3.8800	3.89	-1.768%	1,613,587	+28.278%
2024-02-06	3.920	3.9600	3.9150	3.96	-0.252%	1,197,716	+26.010%
2024-02-05	3.980	3.9900	3.9400	3.97	-0.750%	871,129	+25.693%
2024-02-02	4.050	4.0550	3.9900	4.00	-2.200%	732,240	+24.750%
2024-02-01	4.090	4.1000	4.0600	4.09	0.000%	410,065	+22.005%
2024-01-31	4.130	4.1300	4.0700	4.09	-1.208%	867,313	+22.005%
2024-01-30	4.120	4.1500	4.0900	4.14	-0.481%	2,002,203	+20.531%
2024-01-29	4.130	4.1700	4.1100	4.16	-0.478%	757,856	+19.952%
2024-01-26	4.150	4.1800	4.1400	4.18	+0.966%	567,824	+19.378%
2024-01-25	4.150	4.1500	4.1100	4.14	-0.241%	413,809	+20.531%
2024-01-24	4.200	4.2000	4.1500	4.15	0.000%	478,907	+20.241%
2024-01-23	4.160	4.1799	4.1300	4.15	-0.480%	1,171,329	+20.241%
2024-01-22	4.130	4.1800	4.1300	4.17	+0.969%	1,112,869	+19.664%
2024-01-19	4.100	4.1400	4.1000	4.13	+1.225%	485,413	+20.823%
2024-01-18	4.070	4.0800	4.0500	4.08	-0.244%	538,560	+22.304%
2024-01-17	4.070	4.1000	4.0500	4.09	-0.487%	670,606	+22.005%
2024-01-16	4.120	4.1377	4.0800	4.11	+0.983%	895,127	+21.411%
2024-01-12	4.090	4.1100	4.0700	4.07	-0.245%	769,238	+22.604%
2024-01-11	4.080	4.1000	4.0595	4.08	+0.246%	550,624	+22.304%
2024-01-10	4.080	4.0900	4.0400	4.07	+0.246%	493,944	+22.604%
2024-01-09	4.080	4.0800	4.0500	4.06	-1.217%	624,615	+22.906%
2024-01-08	4.060	4.1200	4.0600	4.11	+1.232%	802,631	+21.411%
2024-01-05	4.020	4.0700	4.0200	4.06	+0.995%	900,496	+22.906%
2024-01-04	4.040	4.0600	4.0200	4.02	+1.772%	1,097,948	+24.129%
2024-01-03	3.980	3.9900	3.9400	3.95	-0.253%	960,310	+26.329%
2024-01-02	3.930	3.9800	3.9215	3.96	+1.538%	731,277	+26.010%
2023-12-29	3.900	3.9000	3.8700	3.90	-0.256%	903,064	+27.949%
2023-12-28	3.910	3.9300	3.9000	3.91	-0.761%	595,611	+27.621%
2023-12-27	3.950	3.9600	3.9300	3.94	-0.756%	1,066,618	+26.650%
2023-12-26	3.990	4.0000	3.9700	3.97	+0.506%	716,680	+25.693%
2023-12-22	3.970	3.9700	3.9100	3.95	-0.253%	1,183,848	+26.329%
2023-12-21	3.980	3.9800	3.9400	3.96	-0.503%	799,687	+26.010%
2023-12-20	3.990	4.0200	3.9600	3.98	-3.632%	1,400,477	+25.377%
2023-12-19	3.890	4.1400	3.8700	4.13	+6.170%	4,735,573	+20.823%
2023-12-18	3.890	3.9100	3.8600	3.89	+0.517%	813,954	+28.278%
2023-12-15	3.920	3.9350	3.8700	3.87	-3.250%	801,293	+28.941%
2023-12-14	4.000	4.0378	3.9900	4.00	+0.503%	881,261	+24.750%
2023-12-13	3.930	3.9900	3.9100	3.98	-0.500%	1,358,051	+25.377%
2023-12-12	4.090	4.0900	3.9900	4.00	-7.407%	2,577,413	+24.750%
2023-12-11	4.270	4.3300	4.2700	4.32	+0.232%	1,860,955	+15.509%
2023-12-08	4.280	4.3200	4.2640	4.31	-0.231%	1,342,571	+15.777%
2023-12-07	4.280	4.3200	4.2600	4.32	+0.935%	680,181	+15.509%
2023-12-06	4.350	4.3500	4.2800	4.28	-0.926%	406,968	+16.589%
2023-12-05	4.310	4.3300	4.3000	4.32	0.000%	528,865	+15.509%
2023-12-04	4.290	4.3200	4.2800	4.32	-0.231%	853,625	+15.509%
2023-12-01	4.280	4.3300	4.2700	4.33	+1.405%	497,304	+15.242%
2023-11-30	4.250	4.2800	4.2350	4.27	+0.946%	722,427	+16.862%
2023-11-29	4.200	4.2400	4.1950	4.23	+0.955%	796,651	+17.967%
2023-11-28	4.150	4.1900	4.1500	4.19	+0.964%	664,339	+19.093%
2023-11-27	4.160	4.1600	4.1301	4.15	0.000%	530,647	+20.241%
2023-11-24	4.130	4.1500	4.1100	4.15	+0.728%	279,196	+20.241%
2023-11-22	4.100	4.1200	4.0900	4.12	+0.980%	451,732	+21.117%
2023-11-21	4.090	4.1100	4.0700	4.08	-0.971%	501,225	+22.304%
2023-11-20	4.070	4.1200	4.0700	4.12	+1.980%	755,000	+21.117%
2023-11-17	4.030	4.0500	4.0100	4.04	+1.000%	491,726	+23.515%
2023-11-16	4.000	4.0100	3.9700	4.00	+0.503%	680,643	+24.750%

document.getElementById("WyM1Hb").onerror = function(){this.style.display='none';}; .dark-mode .N7xjqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7xjqT{ color: #333333; background-color: white; border: 2px solid #333333; }TEFTelefonica, S.A.stock NYSE ADR

TEF
Telefonica, S.A.
stock NYSE ADR