Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
17/07/2017 8.83p 9.32p 9.31p 9.32p 1267755
14/07/2017 8.83p 9.31p 8.86p 9.31p 1971472
13/07/2017 8.83p 9.28p 8.83p 8.86p 1535414
12/07/2017 9.51p 9.51p 9.09p 9.09p 458569
11/07/2017 8.59p 9.04p 8.59p 9.04p 33160
10/07/2017 9.39p 9.39p 9.23p 9.23p 750
07/07/2017 8.60p 9.23p 9.02p 9.23p 2713742
06/07/2017 8.60p 9.44p 8.60p 9.02p 10281
05/07/2017 9.20p 9.57p 9.20p 9.31p 6169
04/07/2017 9.64p 9.64p 9.38p 9.38p 2175
03/07/2017 9.00p 9.17p 8.66p 9.17p 975548
30/06/2017 8.67p 9.05p 8.63p 9.05p 20127
29/06/2017 9.93p 9.29p 9.07p 9.07p 1972887
28/06/2017 9.93p 9.44p 9.29p 9.29p 9347209
27/06/2017 9.93p 9.93p 9.00p 9.44p 23237
26/06/2017 9.99p 9.99p 9.09p 9.51p 1937
23/06/2017 9.97p 9.97p 9.50p 9.50p 8293738
22/06/2017 9.97p 9.97p 9.97p 9.97p 198
21/06/2017 10.03p 10.03p 10.03p 10.03p 197
20/06/2017 9.24p 9.66p 9.24p 9.66p 1784
19/06/2017 9.52p 9.72p 9.59p 9.72p 0
16/06/2017 9.52p 9.65p 9.52p 9.59p 28526988
15/06/2017 10.01p 10.03p 9.15p 9.55p 38122492
14/06/2017 10.32p 10.32p 9.75p 10.27p 1455273
13/06/2017 10.04p 10.08p 9.99p 10.01p 930938
12/06/2017 10.00p 10.02p 9.95p 9.99p 9137061
09/06/2017 10.06p 10.16p 10.01p 10.05p 6582383
08/06/2017 10.02p 10.11p 9.96p 10.03p 65900980
07/06/2017 9.96p 10.07p 9.94p 10.00p 30274512
06/06/2017 9.97p 10.07p 9.96p 10.00p 17014360
05/06/2017 9.97p 10.01p 9.92p 9.98p 38115184
02/06/2017 9.99p 10.12p 9.98p 9.99p 458676
01/06/2017 9.92p 9.94p 9.88p 9.93p 1559291
31/05/2017 10.01p 10.03p 9.91p 9.98p 3656912
30/05/2017 10.51p 10.51p 9.96p 10.00p 1660416
26/05/2017 10.03p 10.05p 9.95p 10.02p 347126
25/05/2017 10.02p 10.09p 9.93p 10.03p 440113
24/05/2017 10.41p 10.42p 9.90p 9.95p 1438624
23/05/2017 9.88p 10.03p 9.87p 9.96p 1930688
22/05/2017 9.94p 9.99p 9.89p 9.95p 386502
19/05/2017 9.74p 9.96p 9.70p 9.94p 4192059
18/05/2017 10.07p 10.07p 9.50p 9.52p 11487927
17/05/2017 9.98p 10.07p 9.83p 9.93p 7314577
16/05/2017 10.09p 10.13p 10.07p 10.10p 4726534
15/05/2017 10.58p 10.59p 9.98p 10.06p 1125177
12/05/2017 9.94p 10.10p 9.88p 10.02p 3961319
11/05/2017 10.40p 10.45p 9.97p 10.01p 7643705
10/05/2017 10.46p 10.46p 10.36p 10.43p 2435923
09/05/2017 10.48p 10.49p 10.43p 10.47p 1740886
08/05/2017 10.52p 10.52p 10.43p 10.49p 1477388
05/05/2017 10.45p 10.50p 10.38p 10.47p 3847064
04/05/2017 10.36p 10.64p 10.35p 10.64p 4419219
03/05/2017 10.28p 10.32p 10.27p 10.29p 5815393
02/05/2017 10.17p 10.35p 10.17p 10.25p 3551731
28/04/2017 10.15p 10.24p 10.15p 10.19p 3871708
27/04/2017 10.34p 10.35p 10.22p 10.28p 3145719
26/04/2017 10.48p 10.51p 10.37p 10.44p 9425177
25/04/2017 10.50p 10.56p 10.45p 10.52p 2356644
24/04/2017 10.52p 10.73p 10.42p 10.73p 3017713
21/04/2017 10.23p 10.27p 10.13p 10.20p 2638593
20/04/2017 10.17p 10.36p 10.17p 10.21p 754277
19/04/2017 10.17p 10.23p 10.13p 10.19p 1314400
18/04/2017 10.29p 10.31p 10.12p 10.23p 3793629
13/04/2017 10.31p 10.32p 10.21p 10.26p 6040687
12/04/2017 10.39p 10.45p 10.30p 10.38p 1016890
11/04/2017 10.27p 10.44p 10.27p 10.32p 3805703
10/04/2017 10.41p 10.42p 10.35p 10.39p 2000881
07/04/2017 10.39p 10.45p 10.35p 10.40p 6638114
06/04/2017 10.37p 10.50p 10.33p 10.42p 3597544
05/04/2017 10.48p 10.49p 10.38p 10.43p 2128001
04/04/2017 10.35p 10.51p 10.24p 10.39p 13739250
03/04/2017 9.98p 10.53p 9.98p 10.47p 952344
31/03/2017 10.40p 10.50p 10.35p 10.44p 10927890
30/03/2017 10.44p 10.48p 10.41p 10.44p 10445230
29/03/2017 10.53p 10.54p 10.37p 10.46p 4379253
28/03/2017 10.49p 10.51p 10.40p 10.49p 3971086
27/03/2017 9.91p 10.47p 9.91p 10.41p 3743192
24/03/2017 10.48p 10.49p 10.42p 10.47p 5091841
23/03/2017 10.41p 10.52p 10.37p 10.46p 5304399
22/03/2017 10.35p 10.47p 10.32p 10.38p 7896591
21/03/2017 10.49p 10.60p 10.31p 10.43p 10505686
20/03/2017 10.57p 10.60p 10.46p 10.52p 3160417
17/03/2017 10.42p 10.62p 10.42p 10.53p 7476792
16/03/2017 10.34p 10.48p 10.32p 10.40p 2883923
15/03/2017 10.18p 10.25p 10.15p 10.20p 874295
14/03/2017 10.26p 10.26p 10.13p 10.21p 1258926
13/03/2017 10.58p 10.58p 10.24p 10.24p 632826
10/03/2017 10.32p 10.55p 10.31p 10.55p 2618062
09/03/2017 10.74p 10.74p 10.18p 10.26p 1080516
08/03/2017 10.11p 10.21p 10.11p 10.17p 11380773
07/03/2017 10.10p 10.16p 10.09p 10.14p 1109919
06/03/2017 10.03p 10.15p 9.94p 10.05p 3090129
03/03/2017 9.87p 10.00p 9.76p 9.91p 5405034
02/03/2017 9.91p 9.93p 9.84p 9.91p 1890792
01/03/2017 9.77p 9.91p 9.73p 9.81p 1809557
28/02/2017 10.10p 10.10p 9.60p 9.63p 4701887
27/02/2017 9.62p 9.65p 9.56p 9.62p 2481327
24/02/2017 9.53p 9.64p 9.48p 9.58p 1878413
23/02/2017 9.49p 9.65p 9.49p 9.52p 4381969
22/02/2017 9.42p 9.48p 9.31p 9.39p 973202
21/02/2017 9.90p 9.90p 9.33p 9.40p 2069740
20/02/2017 9.36p 9.42p 9.32p 9.40p 3194674
17/02/2017 9.32p 9.33p 9.24p 9.30p 471004
16/02/2017 9.30p 9.35p 9.29p 9.31p 1841814
15/02/2017 8.78p 9.33p 8.78p 9.27p 1968534
14/02/2017 9.13p 9.20p 9.11p 9.15p 2829887
13/02/2017 8.65p 9.15p 8.65p 9.10p 1096935
10/02/2017 9.16p 9.18p 9.02p 9.10p 1355081
09/02/2017 8.95p 9.17p 8.88p 9.13p 2282720
08/02/2017 8.91p 8.91p 8.81p 8.91p 283078
07/02/2017 8.92p 8.93p 8.86p 8.89p 2383911
06/02/2017 9.00p 9.06p 8.90p 8.96p 1788207
03/02/2017 8.99p 9.04p 8.96p 9.00p 638672
02/02/2017 8.84p 9.01p 8.84p 8.91p 893109
01/02/2017 9.00p 9.04p 8.83p 8.85p 3531773
31/01/2017 8.97p 9.06p 8.93p 8.97p 1563388
30/01/2017 9.05p 9.06p 8.95p 9.00p 1467909
27/01/2017 8.69p 9.12p 8.69p 9.10p 954302
26/01/2017 9.15p 9.20p 9.10p 9.13p 1645598
25/01/2017 9.16p 9.25p 9.09p 9.18p 2076610
24/01/2017 8.99p 9.09p 8.92p 9.03p 1022975
23/01/2017 9.02p 9.02p 8.92p 8.98p 503678
20/01/2017 9.07p 9.16p 9.05p 9.09p 724564
19/01/2017 9.10p 9.14p 9.02p 9.09p 1260378
18/01/2017 9.12p 9.18p 9.09p 9.11p 2426716
17/01/2017 9.04p 9.10p 9.01p 9.06p 1817540
16/01/2017 9.16p 9.16p 9.07p 9.15p 1376630
13/01/2017 9.18p 9.25p 9.13p 9.20p 529616
12/01/2017 9.10p 9.20p 9.04p 9.11p 2454847
11/01/2017 9.21p 9.22p 9.09p 9.18p 1346524
10/01/2017 9.10p 9.19p 9.10p 9.16p 1706990
09/01/2017 9.19p 9.19p 9.10p 9.18p 1366775
06/01/2017 9.16p 9.20p 9.12p 9.17p 990357
05/01/2017 8.70p 9.17p 8.65p 9.12p 1873602
04/01/2017 9.41p 9.41p 8.95p 8.97p 3409470
03/01/2017 8.86p 8.94p 8.81p 8.89p 2163228
30/12/2016 8.76p 8.77p 8.75p 8.76p 17068
29/12/2016 8.70p 8.82p 8.70p 8.76p 1649317
28/12/2016 8.78p 8.79p 8.74p 8.78p 803384
23/12/2016 8.73p 8.85p 8.73p 8.76p 34964
22/12/2016 8.70p 8.83p 8.66p 8.72p 6005217
21/12/2016 8.44p 8.94p 8.44p 8.86p 933209
20/12/2016 8.82p 8.93p 8.76p 8.85p 972660
19/12/2016 9.15p 9.15p 8.72p 8.76p 1312577
16/12/2016 8.61p 12.48p 8.61p 8.76p 3449364
15/12/2016 8.50p 8.68p 8.47p 8.65p 2043163
14/12/2016 8.12p 8.56p 8.12p 8.52p 669046
13/12/2016 8.37p 8.59p 8.37p 8.56p 1503735
12/12/2016 8.30p 8.40p 8.30p 8.36p 2342538
09/12/2016 8.23p 8.32p 8.20p 8.26p 1403504
08/12/2016 7.98p 8.24p 7.98p 8.18p 4506972
07/12/2016 7.90p 7.92p 7.83p 7.92p 1231608
06/12/2016 7.45p 7.85p 7.45p 7.54p 1801508
05/12/2016 7.61p 7.80p 7.61p 7.75p 3149067
02/12/2016 7.72p 7.73p 7.67p 7.73p 1630684
01/12/2016 7.82p 7.84p 7.76p 7.79p 1420202
30/11/2016 7.90p 7.95p 7.85p 7.89p 2708514
29/11/2016 7.80p 7.90p 7.80p 7.85p 2577262
28/11/2016 7.57p 7.99p 7.57p 7.85p 653448
25/11/2016 7.91p 7.91p 7.87p 7.90p 410285
24/11/2016 8.35p 8.35p 7.88p 7.92p 685709
23/11/2016 7.99p 8.02p 7.93p 7.97p 1669687
22/11/2016 7.96p 8.02p 7.94p 7.97p 695316
21/11/2016 8.02p 8.03p 7.92p 7.97p 1678560
18/11/2016 7.95p 8.15p 7.95p 8.00p 594311
17/11/2016 8.06p 8.19p 8.05p 8.09p 928325
16/11/2016 8.07p 8.13p 7.95p 8.05p 1455958
15/11/2016 8.07p 8.13p 8.00p 8.06p 2639432
14/11/2016 8.41p 8.41p 8.18p 8.18p 579597
11/11/2016 8.63p 8.84p 8.35p 8.40p 2487994
10/11/2016 8.32p 8.93p 8.32p 8.57p 3412559
09/11/2016 8.66p 8.85p 8.61p 8.77p 2835102
08/11/2016 8.90p 8.97p 8.86p 8.92p 860648
07/11/2016 9.00p 9.03p 8.92p 8.99p 1112710
04/11/2016 8.96p 9.02p 8.84p 8.91p 2158696
03/11/2016 9.02p 9.05p 8.94p 9.03p 2366892
02/11/2016 9.12p 9.15p 9.01p 9.07p 1590349
01/11/2016 9.35p 9.37p 9.18p 9.28p 12509720
31/10/2016 9.20p 9.29p 9.19p 9.23p 4976005
28/10/2016 8.88p 9.28p 8.88p 9.18p 4616635
27/10/2016 9.12p 9.23p 8.86p 9.09p 6785732
26/10/2016 9.23p 9.28p 9.04p 9.21p 1908903
25/10/2016 9.22p 9.32p 9.22p 9.22p 1539367
24/10/2016 9.15p 9.26p 9.15p 9.19p 1104642
21/10/2016 9.56p 9.56p 9.07p 9.12p 847008
20/10/2016 8.94p 9.14p 8.84p 9.02p 1534136
19/10/2016 8.91p 8.97p 8.86p 8.93p 1426887
18/10/2016 8.82p 8.90p 8.80p 8.85p 2580302
17/10/2016 9.24p 9.24p 8.70p 8.80p 2593898
14/10/2016 8.68p 8.87p 8.67p 8.81p 864833
13/10/2016 8.70p 8.72p 8.61p 8.71p 1077840
12/10/2016 9.24p 9.28p 8.40p 8.80p 1056241
11/10/2016 8.71p 8.88p 8.70p 8.77p 948933
10/10/2016 8.73p 8.81p 8.69p 8.77p 1386473
07/10/2016 8.91p 8.91p 8.67p 8.71p 2864377
06/10/2016 9.35p 9.35p 8.87p 9.35p 1601171
05/10/2016 8.99p 8.99p 8.89p 8.98p 1163678
04/10/2016 9.09p 9.18p 8.94p 9.10p 3250810
03/10/2016 8.98p 9.09p 8.97p 9.03p 1730437
30/09/2016 8.98p 9.05p 8.95p 9.01p 7583131

*Close Price adjusted for both dividends and splits