Telefonica SA (1TEF)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.118849536487 | 4.207 | 4.236 | 4.075 | 2541 | 4.10748071 | DE |
| 4 | -0.232 | -5.23229589535 | 4.434 | 4.435 | 4.075 | 3122 | 4.27760241 | DE |
| 12 | 0.152 | 3.75308641975 | 4.05 | 4.538 | 4.05 | 2889 | 4.3062004 | DE |
| 26 | 0.056 | 1.35069946937 | 4.146 | 4.538 | 3.922 | 3485 | 4.20435282 | DE |
| 52 | 0.469 | 12.5636217519 | 3.733 | 4.538 | 3.529 | 7907 | 3.90853357 | DE |
| 156 | 0.2745 | 6.98917886696 | 3.9275 | 5.044 | 3.224 | 9831 | 3.86203312 | DE |
| 260 | -2.562 | -37.8769958604 | 6.764 | 7.009 | 2.722 | 12160 | 4.02763829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731689700 | 4.202 | 0.09 | 2.19 | 4.195 | 4.236 | 4.195 | 7250 |
| 1731603300 | 4.112 | 0.03 | 0.69 | 4.075 | 4.112 | 4.075 | 7037 |
| 1731516900 | 4.084 | -0.02 | -0.46 | 4.084 | 4.084 | 4.084 | 2000 |
| 1731430500 | 4.103 | -0.1 | -2.40 | 4.146 | 4.146 | 4.103 | 925 |
| 1731344100 | 4.204 | 0 | 0.00 | 4.204 | 4.204 | 4.204 | 0 |
| 1731084900 | 4.204 | 0.02 | 0.48 | 4.207 | 4.207 | 4.204 | 200 |
| 1730998500 | 4.184 | -0.12 | -2.79 | 4.2 | 4.211 | 4.1689999 | 11770 |
| 1730912100 | 4.304 | -0.04 | -0.85 | 4.307 | 4.307 | 4.304 | 4172 |
| 1730825700 | 4.341 | 0.01 | 0.30 | 4.342 | 4.342 | 4.34 | 1793 |
| 1730739300 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1730480100 | 4.328 | 0.03 | 0.74 | 4.327 | 4.328 | 4.327 | 400 |
| 1730393700 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1730307300 | 4.296 | -0.05 | -1.22 | 4.296 | 4.296 | 4.296 | 200 |
| 1730220900 | 4.349 | 0 | 0.00 | 4.349 | 4.349 | 4.349 | 0 |
| 1730134500 | 4.349 | 0.02 | 0.39 | 4.356 | 4.356 | 4.349 | 570 |
| 1729871700 | 4.332 | 0.03 | 0.74 | 4.332 | 4.332 | 4.332 | 1000 |
| 1729785300 | 4.3 | -0.06 | -1.40 | 4.3 | 4.3 | 4.3 | 100 |
| 1729698900 | 4.361 | -0.07 | -1.58 | 4.374 | 4.374 | 4.361 | 1300 |
| 1729612500 | 4.431 | 0 | 0.00 | 4.431 | 4.431 | 4.431 | 0 |
| 1729526100 | 4.431 | -0 | -0.05 | 4.431 | 4.431 | 4.431 | 5688 |
| 1729266900 | 4.433 | -0.08 | -1.75 | 4.434 | 4.4349999 | 4.423 | 9682 |
| 1729180500 | 4.5119999 | 0.1 | 2.31 | 4.529 | 4.538 | 4.5119999 | 5298 |
| 1729094100 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1729007700 | 4.41 | -0 | -0.02 | 4.41 | 4.41 | 4.41 | 1483 |
| 1728921300 | 4.4109999 | -0.02 | -0.47 | 4.402 | 4.4109999 | 4.402 | 418 |
| 1728662100 | 4.432 | 0 | 0.00 | 4.432 | 4.432 | 4.432 | 0 |
| 1728575700 | 4.432 | 0 | 0.00 | 4.432 | 4.432 | 4.432 | 0 |
| 1728489300 | 4.432 | 0.02 | 0.41 | 4.4029999 | 4.432 | 4.4029999 | 2277 |
| 1728402900 | 4.414 | 0.04 | 1.03 | 4.377 | 4.414 | 4.377 | 7020 |
| 1728316500 | 4.369 | 0.07 | 1.65 | 4.369 | 4.369 | 4.369 | 230 |
| 1728057300 | 4.298 | 0 | 0.00 | 4.298 | 4.298 | 4.298 | 0 |
| 1727970900 | 4.298 | -0.06 | -1.42 | 4.227 | 4.298 | 4.227 | 4771 |
| 1727884500 | 4.36 | -0.07 | -1.60 | 4.367 | 4.367 | 4.357 | 2200 |
| 1727798100 | 4.431 | 0 | 0.00 | 4.431 | 4.431 | 4.431 | 0 |
| 1727711700 | 4.431 | 0 | 0.00 | 4.431 | 4.431 | 4.431 | 0 |
| 1727452500 | 4.431 | 0.03 | 0.70 | 4.415 | 4.431 | 4.415 | 1367 |
| 1727366100 | 4.4 | -0.03 | -0.70 | 4.437 | 4.437 | 4.399 | 2912 |
| 1727279700 | 4.431 | 0.05 | 1.05 | 4.426 | 4.431 | 4.426 | 875 |
| 1727193300 | 4.385 | 0.01 | 0.32 | 4.4029999 | 4.4029999 | 4.385 | 3169 |
| 1727106900 | 4.371 | 0.03 | 0.69 | 4.371 | 4.371 | 4.371 | 300 |
| 1726847700 | 4.341 | -0.04 | -0.89 | 4.329 | 4.341 | 4.329 | 5208 |
| 1726761300 | 4.38 | 0.03 | 0.60 | 4.372 | 4.38 | 4.37 | 7323 |
| 1726674900 | 4.354 | 0 | 0.00 | 4.354 | 4.354 | 4.354 | 0 |
| 1726588500 | 4.354 | 0.08 | 1.92 | 4.349 | 4.354 | 4.337 | 1340 |
| 1726502100 | 4.272 | 0.03 | 0.75 | 4.265 | 4.272 | 4.265 | 12904 |
| 1726242900 | 4.24 | 0.04 | 0.95 | 4.224 | 4.24 | 4.224 | 4273 |
| 1726156500 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726070100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725983700 | 4.2 | -0 | -0.07 | 4.21 | 4.21 | 4.2 | 576 |
| 1725897300 | 4.203 | 0 | 0.02 | 4.2 | 4.203 | 4.2 | 352 |
| 1725638100 | 4.202 | -0.04 | -0.90 | 4.202 | 4.202 | 4.202 | 1553 |
| 1725551700 | 4.24 | 0.07 | 1.56 | 4.24 | 4.24 | 4.24 | 8200 |
| 1725465300 | 4.175 | 0.01 | 0.19 | 4.175 | 4.175 | 4.175 | 740 |
| 1725378900 | 4.167 | 0.01 | 0.22 | 4.167 | 4.167 | 4.167 | 1000 |
| 1725292500 | 4.158 | 0.08 | 2.06 | 4.146 | 4.158 | 4.146 | 1339 |
| 1725033300 | 4.074 | 0 | 0.00 | 4.074 | 4.074 | 4.074 | 0 |
| 1724946900 | 4.074 | 0 | 0.00 | 4.074 | 4.074 | 4.074 | 0 |
| 1724860500 | 4.074 | -0.02 | -0.39 | 4.069 | 4.074 | 4.05 | 1882 |
| 1724774100 | 4.09 | 0 | 0.12 | 4.09 | 4.09 | 4.09 | 400 |
| 1724687700 | 4.085 | 0.04 | 0.86 | 4.097 | 4.097 | 4.085 | 426 |
| 1724428500 | 4.05 | 0.01 | 0.15 | 4.05 | 4.05 | 4.05 | 447 |
| 1724342100 | 4.0439999 | -0.02 | -0.42 | 4.0439999 | 4.0439999 | 4.0439999 | 2472 |
| 1724255700 | 4.061 | 0 | 0.00 | 4.061 | 4.061 | 4.061 | 0 |
| 1724169300 | 4.061 | -0.07 | -1.74 | 4.09 | 4.09 | 4.061 | 5170 |
| 1724082900 | 4.133 | 0.09 | 2.30 | 4.113 | 4.133 | 4.113 | 650 |
| 1723823700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
