StocksTelefónica, S.A. (TEF)
TEF
Close Price: 4.91
Open Price: 4.75
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 4.070000171661377 | 4.099999904632568 | 4.050000190734863 | 4.059999942779541 | 783400 |
| 07 Jan 2025 | 4.050000190734863 | 4.059999942779541 | 4.0 | 4.0 | 681500 |
| 08 Jan 2025 | 3.990000009536743 | 4.0 | 3.9600000381469727 | 4.0 | 591100 |
| 10 Jan 2025 | 3.9800000190734863 | 3.9800000190734863 | 3.940000057220459 | 3.940000057220459 | 734700 |
| 13 Jan 2025 | 3.930000066757202 | 3.950000047683716 | 3.930000066757202 | 3.940000057220459 | 670300 |
| 14 Jan 2025 | 3.9600000381469727 | 3.990000009536743 | 3.9600000381469727 | 3.990000009536743 | 907800 |
| 15 Jan 2025 | 4.039999961853027 | 4.059999942779541 | 4.03000020980835 | 4.039999961853027 | 485100 |
| 16 Jan 2025 | 3.990000009536743 | 4.03000020980835 | 3.990000009536743 | 4.010000228881836 | 485600 |
| 17 Jan 2025 | 4.039999961853027 | 4.070000171661377 | 4.019999980926514 | 4.03000020980835 | 589100 |
| 21 Jan 2025 | 3.9800000190734863 | 4.0 | 3.9700000286102295 | 3.9800000190734863 | 1473500 |
| 22 Jan 2025 | 3.9100000858306885 | 3.930000066757202 | 3.890000104904175 | 3.9000000953674316 | 1055500 |
| 23 Jan 2025 | 3.9100000858306885 | 3.930000066757202 | 3.890000104904175 | 3.890000104904175 | 998100 |
| 24 Jan 2025 | 3.950000047683716 | 3.9600000381469727 | 3.9000000953674316 | 3.9100000858306885 | 1099600 |
| 27 Jan 2025 | 3.990000009536743 | 4.019999980926514 | 3.9700000286102295 | 3.990000009536743 | 1098800 |
| 28 Jan 2025 | 4.059999942779541 | 4.070000171661377 | 4.03000020980835 | 4.039999961853027 | 560600 |
| 29 Jan 2025 | 4.050000190734863 | 4.079999923706055 | 4.039999961853027 | 4.050000190734863 | 465000 |
| 30 Jan 2025 | 4.099999904632568 | 4.110000133514404 | 4.070000171661377 | 4.079999923706055 | 607300 |
| 31 Jan 2025 | 4.070000171661377 | 4.079999923706055 | 4.019999980926514 | 4.039999961853027 | 546300 |
| 03 Feb 2025 | 4.0 | 4.050000190734863 | 3.9800000190734863 | 4.019999980926514 | 618000 |
| 04 Feb 2025 | 4.0 | 4.039999961853027 | 4.0 | 4.03000020980835 | 444300 |
| 05 Feb 2025 | 4.079999923706055 | 4.110000133514404 | 4.079999923706055 | 4.090000152587891 | 489300 |
| 06 Feb 2025 | 4.150000095367432 | 4.179999828338623 | 4.110000133514404 | 4.110000133514404 | 683900 |
| 07 Feb 2025 | 4.21999979019165 | 4.239999771118164 | 4.179999828338623 | 4.190000057220459 | 538800 |
| 10 Feb 2025 | 4.199999809265137 | 4.230000019073486 | 4.199999809265137 | 4.199999809265137 | 626900 |
| 11 Feb 2025 | 4.260000228881836 | 4.300000190734863 | 4.25 | 4.300000190734863 | 414900 |
| 12 Feb 2025 | 4.329999923706055 | 4.340000152587891 | 4.309999942779541 | 4.329999923706055 | 423800 |
| 13 Feb 2025 | 4.329999923706055 | 4.349999904632568 | 4.320000171661377 | 4.340000152587891 | 394500 |
| 14 Feb 2025 | 4.289999961853027 | 4.309999942779541 | 4.269999980926514 | 4.28000020980835 | 452300 |
| 18 Feb 2025 | 4.28000020980835 | 4.300000190734863 | 4.260000228881836 | 4.28000020980835 | 425000 |
| 19 Feb 2025 | 4.190000057220459 | 4.230000019073486 | 4.190000057220459 | 4.230000019073486 | 512300 |
| 20 Feb 2025 | 4.230000019073486 | 4.269999980926514 | 4.230000019073486 | 4.260000228881836 | 513500 |
| 21 Feb 2025 | 4.300000190734863 | 4.320000171661377 | 4.300000190734863 | 4.320000171661377 | 850900 |
| 24 Feb 2025 | 4.369999885559082 | 4.409999847412109 | 4.349999904632568 | 4.380000114440918 | 740900 |
| 25 Feb 2025 | 4.460000038146973 | 4.480000019073486 | 4.449999809265137 | 4.460000038146973 | 673400 |
| 26 Feb 2025 | 4.46999979019165 | 4.5 | 4.440000057220459 | 4.440000057220459 | 420200 |
| 27 Feb 2025 | 4.460000038146973 | 4.460000038146973 | 4.409999847412109 | 4.449999809265137 | 639700 |
| 28 Feb 2025 | 4.420000076293945 | 4.429999828338623 | 4.389999866485596 | 4.400000095367432 | 914700 |
| 03 Mar 2025 | 4.440000057220459 | 4.46999979019165 | 4.389999866485596 | 4.400000095367432 | 1167100 |
| 04 Mar 2025 | 4.380000114440918 | 4.400000095367432 | 4.349999904632568 | 4.389999866485596 | 1268100 |
| 05 Mar 2025 | 4.389999866485596 | 4.420000076293945 | 4.380000114440918 | 4.400000095367432 | 807100 |
| 06 Mar 2025 | 4.400000095367432 | 4.460000038146973 | 4.400000095367432 | 4.460000038146973 | 967000 |
| 07 Mar 2025 | 4.480000019073486 | 4.539999961853027 | 4.480000019073486 | 4.539999961853027 | 921600 |
| 10 Mar 2025 | 4.539999961853027 | 4.579999923706055 | 4.53000020980835 | 4.570000171661377 | 699000 |
| 11 Mar 2025 | 4.630000114440918 | 4.639999866485596 | 4.570000171661377 | 4.599999904632568 | 832900 |
| 12 Mar 2025 | 4.5 | 4.579999923706055 | 4.480000019073486 | 4.579999923706055 | 856100 |
| 13 Mar 2025 | 4.619999885559082 | 4.679999828338623 | 4.619999885559082 | 4.650000095367432 | 763200 |
| 14 Mar 2025 | 4.690000057220459 | 4.71999979019165 | 4.679999828338623 | 4.699999809265137 | 720600 |
| 17 Mar 2025 | 4.690000057220459 | 4.739999771118164 | 4.690000057220459 | 4.71999979019165 | 561100 |
| 18 Mar 2025 | 4.71999979019165 | 4.739999771118164 | 4.710000038146973 | 4.730000019073486 | 946300 |
| 19 Mar 2025 | 4.710000038146973 | 4.71999979019165 | 4.639999866485596 | 4.670000076293945 | 579300 |
| 20 Mar 2025 | 4.619999885559082 | 4.650000095367432 | 4.610000133514404 | 4.630000114440918 | 639900 |
| 21 Mar 2025 | 4.670000076293945 | 4.670000076293945 | 4.619999885559082 | 4.630000114440918 | 1398100 |
| 24 Mar 2025 | 4.590000152587891 | 4.599999904632568 | 4.519999980926514 | 4.519999980926514 | 565900 |
| 25 Mar 2025 | 4.599999904632568 | 4.610000133514404 | 4.550000190734863 | 4.559999942779541 | 669500 |
| 26 Mar 2025 | 4.570000171661377 | 4.590000152587891 | 4.570000171661377 | 4.579999923706055 | 562100 |
| 27 Mar 2025 | 4.599999904632568 | 4.630000114440918 | 4.590000152587891 | 4.619999885559082 | 544600 |
| 28 Mar 2025 | 4.639999866485596 | 4.659999847412109 | 4.610000133514404 | 4.630000114440918 | 462800 |
| 31 Mar 2025 | 4.639999866485596 | 4.659999847412109 | 4.639999866485596 | 4.659999847412109 | 322800 |
| 01 Apr 2025 | 4.699999809265137 | 4.730000019073486 | 4.679999828338623 | 4.699999809265137 | 668600 |
| 02 Apr 2025 | 4.710000038146973 | 4.71999979019165 | 4.670000076293945 | 4.670000076293945 | 466600 |
| 03 Apr 2025 | 4.849999904632568 | 4.920000076293945 | 4.849999904632568 | 4.909999847412109 | 1254400 |
| 04 Apr 2025 | 4.75 | 4.78000020980835 | 4.610000133514404 | 4.619999885559082 | 1085200 |