Telefonica SA (CDI) (TDE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Telefonica SA (CDI)

Date Open High Low Close* Volume
14/08/2009 17.29p 17.43p 17.04p 17.04p 130285
13/08/2009 17.37p 17.42p 17.37p 17.42p 178272
12/08/2009 17.32p 17.33p 17.32p 17.33p 144615
11/08/2009 17.33p 17.55p 17.33p 17.38p 28622
10/08/2009 17.43p 17.43p 17.38p 17.38p 66360
07/08/2009 17.04p 17.41p 17.04p 17.34p 292875
06/08/2009 17.23p 17.23p 17.05p 17.05p 401019
05/08/2009 17.47p 17.47p 17.47p 17.47p 0
04/08/2009 17.32p 17.47p 17.32p 17.47p 104444
03/08/2009 17.50p 17.50p 17.50p 17.50p 50622
31/07/2009 17.72p 17.72p 17.32p 17.32p 25322
30/07/2009 17.48p 17.48p 17.48p 17.48p 0
29/07/2009 17.39p 17.49p 17.39p 17.46p 361820
28/07/2009 17.33p 17.46p 17.33p 17.46p 9537
27/07/2009 17.20p 17.22p 17.15p 17.15p 300000
24/07/2009 16.97p 17.04p 16.97p 17.00p 35943
23/07/2009 16.65p 16.95p 16.65p 16.94p 740312
22/07/2009 16.42p 53.62p 16.35p 16.54p 11470
21/07/2009 16.49p 16.49p 16.41p 16.44p 44519
20/07/2009 16.48p 16.48p 16.48p 16.48p 500
17/07/2009 16.47p 16.47p 16.47p 16.45p 3274
16/07/2009 16.17p 16.40p 16.08p 16.40p 36383
15/07/2009 16.04p 16.17p 16.04p 16.17p 164331
14/07/2009 15.92p 15.92p 15.86p 15.86p 248503
13/07/2009 15.50p 15.83p 15.50p 15.83p 730162
10/07/2009 15.74p 15.74p 15.57p 15.66p 8758
09/07/2009 15.69p 15.80p 15.69p 15.71p 341963
08/07/2009 15.76p 15.80p 15.68p 15.68p 288581
07/07/2009 15.96p 15.96p 15.91p 15.91p 111984
06/07/2009 15.85p 15.90p 15.84p 15.90p 914529
03/07/2009 15.87p 16.06p 15.87p 16.06p 86362
02/07/2009 16.20p 16.28p 16.20p 16.27p 193828
01/07/2009 16.19p 16.32p 16.06p 16.32p 62309
30/06/2009 16.12p 16.12p 16.09p 16.12p 170893
29/06/2009 16.31p 16.31p 16.17p 16.25p 20839
26/06/2009 15.56p 15.56p 15.56p 16.17p 19214
25/06/2009 15.56p 15.56p 15.56p 15.56p 248080
24/06/2009 15.56p 15.56p 15.56p 15.56p 285864
23/06/2009 15.56p 15.56p 15.56p 15.56p 4345
22/06/2009 15.56p 15.56p 15.56p 15.56p 287078
19/06/2009 15.56p 15.56p 15.56p 15.56p 2828053
18/06/2009 15.56p 15.56p 15.56p 15.56p 426013
17/06/2009 15.56p 15.56p 15.56p 15.56p 515757
16/06/2009 15.56p 15.56p 15.56p 15.56p 524852
15/06/2009 15.56p 15.56p 15.56p 15.56p 110131
12/06/2009 15.56p 15.56p 15.56p 15.56p 317160
11/06/2009 15.56p 15.56p 15.56p 15.56p 61324
10/06/2009 15.56p 15.56p 15.56p 15.56p 207211
09/06/2009 15.56p 15.56p 15.56p 15.56p 11112040
08/06/2009 15.56p 15.56p 15.56p 15.56p 509623
05/06/2009 15.56p 15.56p 15.56p 15.56p 88357
04/06/2009 15.56p 15.56p 15.56p 15.56p 90527
03/06/2009 15.56p 15.56p 15.56p 15.56p 209370
02/06/2009 15.56p 15.56p 15.56p 15.56p 137600
01/06/2009 15.56p 15.56p 15.56p 15.56p 6475
29/05/2009 15.56p 15.56p 15.56p 15.56p 24428
28/05/2009 15.56p 15.56p 15.56p 15.56p 229279
27/05/2009 15.56p 15.56p 15.56p 15.56p 114885
26/05/2009 15.56p 15.56p 15.56p 15.56p 1045552
22/05/2009 15.56p 15.56p 15.56p 15.56p 40965
21/05/2009 15.56p 15.56p 15.56p 15.56p 105384
20/05/2009 15.56p 15.56p 15.56p 15.56p 7163619
19/05/2009 15.56p 15.56p 15.56p 15.56p 9565895
18/05/2009 15.56p 15.56p 15.56p 15.56p 72187
15/05/2009 15.56p 15.56p 15.56p 15.56p 15278737
14/05/2009 15.56p 15.56p 15.56p 15.56p 294537
13/05/2009 15.56p 15.56p 15.56p 15.56p 22172686
12/05/2009 15.56p 15.56p 15.56p 15.56p 10204609
11/05/2009 15.56p 15.56p 15.56p 15.56p 15173875
08/05/2009 15.56p 15.56p 15.56p 15.56p 395229
07/05/2009 15.56p 15.56p 15.56p 15.56p 580822
06/05/2009 15.56p 15.56p 15.56p 15.56p 73633952
05/05/2009 15.56p 15.56p 15.56p 15.56p 22947870
01/05/2009 15.56p 15.56p 15.56p 15.56p 0
30/04/2009 15.56p 15.56p 15.56p 15.56p 1406536
29/04/2009 15.56p 15.56p 15.56p 15.56p 173264
28/04/2009 15.56p 15.56p 15.56p 15.56p 1081033
27/04/2009 15.56p 15.56p 15.56p 15.56p 107885
24/04/2009 15.56p 15.56p 15.56p 15.56p 100499
23/04/2009 15.56p 15.56p 15.56p 15.56p 37442
22/04/2009 15.56p 15.56p 15.56p 15.56p 219182
21/04/2009 15.56p 15.56p 15.56p 15.56p 132813
20/04/2009 15.56p 15.56p 15.56p 15.56p 3186705
17/04/2009 15.56p 15.56p 15.56p 15.56p 147161
16/04/2009 15.56p 15.56p 15.56p 15.56p 1863081
15/04/2009 15.56p 15.56p 15.56p 15.56p 142478
14/04/2009 15.56p 15.56p 15.56p 15.56p 303673
09/04/2009 15.56p 15.56p 15.56p 15.56p 240667
08/04/2009 15.56p 15.56p 15.56p 15.56p 487916
07/04/2009 15.56p 15.56p 15.56p 15.56p 35076
06/04/2009 15.56p 15.56p 15.56p 15.56p 150117
03/04/2009 15.56p 15.56p 15.56p 15.56p 189603
02/04/2009 15.56p 15.56p 15.56p 15.56p 76000
01/04/2009 15.56p 15.56p 15.56p 15.56p 138102
31/03/2009 15.56p 15.56p 15.56p 15.56p 103146
30/03/2009 15.56p 15.56p 15.56p 15.56p 56137
27/03/2009 15.56p 15.56p 15.56p 15.56p 56492
26/03/2009 15.56p 15.56p 15.56p 15.56p 211157
25/03/2009 15.56p 15.56p 15.56p 15.56p 244863
24/03/2009 15.56p 15.56p 15.56p 15.56p 49175
23/03/2009 15.56p 15.56p 15.56p 15.56p 4407
20/03/2009 15.56p 15.56p 15.56p 15.56p 1011067
19/03/2009 15.56p 15.56p 15.56p 15.56p 55062
18/03/2009 15.56p 15.56p 15.56p 15.56p 307630
17/03/2009 15.56p 15.56p 15.56p 15.56p 457985
16/03/2009 15.56p 15.56p 15.56p 15.56p 72634
13/03/2009 15.56p 15.56p 15.56p 15.56p 91926
12/03/2009 15.56p 15.56p 15.56p 15.56p 416217
11/03/2009 15.56p 15.56p 15.56p 15.56p 70170
10/03/2009 15.56p 15.56p 15.56p 15.56p 16686
09/03/2009 15.56p 15.56p 15.56p 15.56p 326990
06/03/2009 15.56p 15.56p 15.56p 15.56p 316279
05/03/2009 15.56p 15.56p 15.56p 15.56p 45133
04/03/2009 15.56p 15.56p 15.56p 15.56p 203065
03/03/2009 15.56p 15.56p 15.56p 15.56p 873585
02/03/2009 15.56p 15.56p 15.56p 15.56p 437723
27/02/2009 15.56p 15.56p 15.56p 15.56p 318079
26/02/2009 15.56p 15.56p 15.56p 15.56p 2261644
25/02/2009 15.56p 15.56p 15.56p 15.56p 167450
24/02/2009 15.56p 15.56p 15.56p 15.56p 61901
23/02/2009 15.56p 15.56p 15.56p 15.56p 30229
20/02/2009 15.56p 15.56p 15.56p 15.56p 575815
19/02/2009 15.56p 15.56p 15.56p 15.56p 64509
18/02/2009 15.56p 15.56p 15.56p 15.56p 337328
17/02/2009 15.56p 15.56p 15.56p 15.56p 90558
16/02/2009 15.56p 15.56p 15.56p 15.56p 381424
13/02/2009 15.56p 15.56p 15.56p 15.56p 168276
12/02/2009 15.56p 15.56p 15.56p 15.56p 68370
11/02/2009 15.56p 15.56p 15.56p 15.56p 806
10/02/2009 15.56p 15.56p 15.56p 15.56p 36748
09/02/2009 15.56p 15.56p 15.56p 15.56p 216723
06/02/2009 15.56p 15.56p 15.56p 15.56p 257764
05/02/2009 15.56p 15.56p 15.56p 15.56p 66433
04/02/2009 15.56p 15.56p 15.56p 15.56p 57855
03/02/2009 15.56p 15.56p 15.56p 15.56p 229763
02/02/2009 15.56p 15.56p 15.56p 15.56p 20147
30/01/2009 15.56p 15.56p 15.56p 15.56p 40689
29/01/2009 15.56p 15.56p 15.56p 15.56p 70800
28/01/2009 15.56p 15.56p 15.56p 15.56p 532725
27/01/2009 15.56p 15.56p 15.56p 15.56p 79265
26/01/2009 15.56p 15.56p 15.56p 15.56p 337556
23/01/2009 15.56p 15.56p 15.56p 15.56p 259035
22/01/2009 15.56p 15.56p 15.56p 15.56p 670331
21/01/2009 15.56p 15.56p 15.56p 15.56p 155776
20/01/2009 15.56p 15.56p 15.56p 15.56p 166436
19/01/2009 15.56p 15.56p 15.56p 15.56p 160567
16/01/2009 15.56p 15.56p 15.56p 15.56p 320910
15/01/2009 15.56p 15.56p 15.56p 15.56p 408259
14/01/2009 15.56p 15.56p 15.56p 15.56p 1092406
13/01/2009 15.56p 15.56p 15.56p 15.56p 215961
12/01/2009 15.56p 15.56p 15.56p 15.56p 349903
09/01/2009 15.56p 15.56p 15.56p 15.56p 408243
08/01/2009 15.56p 15.56p 15.56p 15.56p 58334
07/01/2009 15.56p 15.56p 15.56p 15.56p 336100
06/01/2009 15.56p 15.56p 15.56p 15.56p 877234
05/01/2009 15.56p 15.56p 15.56p 15.56p 2000033
02/01/2009 15.56p 15.56p 15.56p 15.56p 113999
31/12/2008 15.56p 15.56p 15.56p 15.56p 0
30/12/2008 15.56p 15.56p 15.56p 15.56p 37246
29/12/2008 15.56p 15.56p 15.56p 15.56p 15060
24/12/2008 15.56p 15.56p 15.56p 15.56p 0
23/12/2008 15.56p 15.56p 15.56p 15.56p 53289
22/12/2008 15.56p 15.56p 15.56p 15.56p 473175
19/12/2008 15.56p 15.56p 15.56p 15.56p 43293
18/12/2008 15.56p 15.56p 15.56p 15.56p 44509
17/12/2008 15.56p 15.56p 15.56p 15.56p 31372
16/12/2008 15.56p 15.56p 15.56p 15.56p 197065
15/12/2008 15.56p 15.56p 15.56p 15.56p 1411678
12/12/2008 15.56p 15.56p 15.56p 15.56p 185320
11/12/2008 15.56p 15.56p 15.56p 15.56p 241336
10/12/2008 15.56p 15.56p 15.56p 15.56p 48938
09/12/2008 15.56p 15.56p 15.56p 15.56p 171137
08/12/2008 15.56p 15.56p 15.56p 15.56p 207096
05/12/2008 15.56p 15.56p 15.56p 15.56p 573874
04/12/2008 15.56p 15.56p 15.56p 15.56p 318192
03/12/2008 15.56p 15.56p 15.56p 15.56p 304717
02/12/2008 15.56p 15.56p 15.56p 15.56p 27436
01/12/2008 15.56p 15.56p 15.56p 15.56p 258750
28/11/2008 15.56p 15.56p 15.56p 15.56p 22730
27/11/2008 15.56p 15.56p 15.56p 15.56p 196703
26/11/2008 15.56p 15.56p 15.56p 15.56p 95013
25/11/2008 15.56p 15.56p 15.56p 15.56p 108428
24/11/2008 15.56p 15.56p 15.56p 15.56p 99563
21/11/2008 15.56p 15.56p 15.56p 15.56p 74675
20/11/2008 15.56p 15.56p 15.56p 15.56p 75219
19/11/2008 15.56p 15.56p 15.56p 15.56p 340715
18/11/2008 15.56p 15.56p 15.56p 15.56p 237176
17/11/2008 15.56p 15.56p 15.56p 15.56p 89199
14/11/2008 15.56p 15.56p 15.56p 15.56p 351712
13/11/2008 15.56p 15.56p 15.56p 15.56p 902638
12/11/2008 15.56p 15.56p 15.56p 15.56p 40912
11/11/2008 15.56p 15.56p 15.56p 15.56p 914798
10/11/2008 15.56p 15.56p 15.56p 15.56p 83914
07/11/2008 15.56p 15.56p 15.56p 15.56p 113066
06/11/2008 15.56p 15.56p 15.56p 15.56p 15872
05/11/2008 15.56p 15.56p 15.56p 15.56p 279194
04/11/2008 15.56p 15.56p 15.56p 15.56p 59641
03/11/2008 15.56p 15.56p 15.56p 15.56p 275539
31/10/2008 15.56p 15.56p 15.56p 15.56p 65412
30/10/2008 15.56p 15.56p 15.56p 15.56p 30183

*Close Price adjusted for both dividends and splits