Telefonica SA (PK) (TEFOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.248 | 5.66210045662 | 4.38 | 4.662 | 4.338 | 1117 | 4.44960239 | CS |
| 4 | 0.628 | 15.7 | 4 | 4.662 | 4 | 804 | 4.40728865 | CS |
| 12 | -0.166 | -3.46266166041 | 4.794 | 5.05 | 4 | 26471 | 4.91326219 | CS |
| 26 | 0.628 | 15.7 | 4 | 5.05 | 3.67 | 33196 | 4.40557054 | CS |
| 52 | 0.55 | 13.4870034331 | 4.078 | 5.05 | 3.56 | 24823 | 4.3021423 | CS |
| 156 | 0.138 | 3.07349665924 | 4.49 | 5.61 | 3.01 | 19717 | 4.40138423 | CS |
| 260 | -2.832 | -37.9624664879 | 7.46 | 8.025 | 3.01 | 29659 | 4.97559261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856540 | 4.628 | 0 | 0.00 | 4.628 | 4.628 | 4.628 | 0 |
| 1721770140 | 4.628 | -0.03 | -0.73 | 4.628 | 4.628 | 4.628 | 217 |
| 1721683740 | 4.662 | 0.28 | 6.44 | 4.38 | 4.662 | 4.338 | 636 |
| 1721424120 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1721337720 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1721251320 | 4.38 | 0.03 | 0.69 | 4.38 | 4.38 | 4.38 | 2497 |
| 1721164920 | 4.35 | -0.22 | -4.73 | 4.35 | 4.35 | 4.35 | 113 |
| 1721078400 | 4.566 | 0 | 0.00 | 4.566 | 4.566 | 4.566 | 0 |
| 1720819200 | 4.566 | 0.19 | 4.25 | 4.566 | 4.566 | 4.566 | 152 |
| 1720733280 | 4.38 | 0.01 | 0.18 | 4.3 | 4.578 | 4.222 | 2911 |
| 1720646880 | 4.372 | -0.24 | -5.16 | 4.372 | 4.372 | 4.372 | 448 |
| 1720560000 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1720473600 | 4.61 | 0.14 | 3.09 | 4.61 | 4.61 | 4.61 | 328 |
| 1720214640 | 4.472 | 0.1 | 2.19 | 4.472 | 4.472 | 4.472 | 506 |
| 1720042140 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1719955740 | 4.376 | 0.38 | 9.40 | 4.056 | 4.376 | 4.056 | 692 |
| 1719868980 | 4 | -0.3 | -6.98 | 4 | 4 | 4 | 348 |
| 1719610080 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719523680 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719437280 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719350880 | 4.3 | -0.15 | -3.37 | 4.476 | 4.476 | 4.3 | 8128 |
| 1719264540 | 4.45 | -0.03 | -0.67 | 4.3779 | 4.564 | 4.3779 | 883 |
| 1719005220 | 4.48 | 0.07 | 1.50 | 4.48 | 4.48 | 4.48 | 156 |
| 1718918640 | 4.414 | -0.17 | -3.67 | 4.414 | 4.414 | 4.414 | 350 |
| 1718746140 | 4.582 | -0.02 | -0.43 | 4.582 | 4.582 | 4.582 | 379 |
| 1718659680 | 4.602 | -0.22 | -4.64 | 4.73 | 4.73 | 4.602 | 316 |
| 1718400480 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1718314080 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1718227680 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1718141280 | 4.8259999 | 0 | 0.00 | 4.8259999 | 4.8259999 | 4.8259999 | 0 |
| 1718054880 | 4.8259999 | -0.16 | -3.13 | 4.8259999 | 4.8259999 | 4.8259999 | 200555 |
| 1717795800 | 4.982 | 0 | 0.00 | 4.982 | 4.982 | 4.982 | 350118 |
| 1717709400 | 4.982 | 0.28 | 6.00 | 4.972 | 5.05 | 4.972 | 302930 |
| 1717622760 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1717536360 | 4.7 | 0.05 | 1.08 | 5.006 | 5.006 | 4.7 | 420 |
| 1717450140 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1717190940 | 4.65 | 0.08 | 1.71 | 4.65 | 4.65 | 4.65 | 225 |
| 1717104420 | 4.572 | 0 | 0.00 | 4.572 | 4.572 | 4.572 | 0 |
| 1717018020 | 4.572 | 0.23 | 5.35 | 4.572 | 4.572 | 4.572 | 178 |
| 1716931440 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1716585840 | 4.34 | -0.03 | -0.64 | 4.545 | 4.545 | 4.34 | 580 |
| 1716499740 | 4.368 | 0 | 0.00 | 4.368 | 4.368 | 4.368 | 227 |
| 1716412980 | 4.368 | 0 | 0.00 | 4.368 | 4.368 | 4.368 | 0 |
| 1716326580 | 4.368 | 0 | 0.00 | 4.368 | 4.368 | 4.368 | 0 |
| 1716240180 | 4.368 | 0.07 | 1.68 | 4.368 | 4.368 | 4.368 | 373 |
| 1715981340 | 4.296 | -0.35 | -7.57 | 4.296 | 4.296 | 4.296 | 526 |
| 1715894940 | 4.648 | 0.19 | 4.26 | 4.648 | 4.648 | 4.648 | 332 |
| 1715808000 | 4.458 | -0.19 | -4.05 | 4.525 | 4.525 | 4.458 | 759 |
| 1715722140 | 4.646 | 0.2 | 4.40 | 4.646 | 4.646 | 4.646 | 38566 |
| 1715635200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 4911 |
| 1715376120 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1715289720 | 4.45 | -0.04 | -0.85 | 4.314 | 4.45 | 4.314 | 5592 |
| 1715203200 | 4.488 | -0.32 | -6.58 | 4.488 | 4.488 | 4.488 | 391 |
| 1715117340 | 4.804 | 0.01 | 0.21 | 4.812 | 4.812 | 4.804 | 414 |
| 1715030940 | 4.7939999 | 0.49 | 11.49 | 4.7939999 | 4.7939999 | 4.7939999 | 332 |
| 1714771800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1714685400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1714599000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1714512600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 60 |
| 1714425780 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1714166580 | 4.3 | -0.32 | -7.01 | 4.3 | 4.3 | 4.3 | 676 |
| 1714080300 | 4.624 | 0.37 | 8.80 | 4.624 | 4.624 | 4.624 | 283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
