Telefonica S A (TNE2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.45871559633 | 4.36 | 4.36 | 4.32 | 1149 | 4.32953873 | DE |
| 4 | 0.16 | 3.82775119617 | 4.18 | 4.42 | 4.18 | 944 | 4.2661592 | DE |
| 12 | 0.3200001 | 7.96020169055 | 4.0199999 | 4.42 | 3.98 | 2805 | 4.09209451 | DE |
| 26 | 0.3 | 7.42574257426 | 4.04 | 4.42 | 3.82 | 2304 | 4.07895039 | DE |
| 52 | 0.58 | 15.4255319149 | 3.76 | 4.42 | 3.48 | 2157 | 3.91815234 | DE |
| 156 | 0.54 | 14.2105263158 | 3.8 | 4.42 | 3.48 | 2182 | 3.90675993 | DE |
| 260 | -2.51 | -36.6423357664 | 6.85 | 7 | 2.76 | 1084 | 3.97593544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728073620 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1727987220 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1727900820 | 4.32 | -0.04 | -0.92 | 4.32 | 4.32 | 4.32 | 1750 |
| 1727814420 | 4.36 | -0.06 | -1.36 | 4.36 | 4.36 | 4.36 | 548 |
| 1727727960 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1727468760 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1727382360 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1727295960 | 4.42 | 0.06 | 1.38 | 4.42 | 4.42 | 4.42 | 40 |
| 1727209560 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727123160 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1726863960 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1726777560 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 45 |
| 1726691160 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726604760 | 4.34 | 0.1 | 2.36 | 4.34 | 4.34 | 4.34 | 25 |
| 1726518360 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1726259160 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1726172760 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1726086360 | 4.24 | 0.06 | 1.44 | 4.18 | 4.24 | 4.18 | 3400 |
| 1725999960 | 4.18 | 0.04 | 0.97 | 4.18 | 4.18 | 4.18 | 800 |
| 1725913560 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1725654360 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1725567960 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1725481560 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1725395160 | 4.1399999 | 0.1 | 2.48 | 4.1399999 | 4.1399999 | 4.1399999 | 103 |
| 1725308760 | 4.04 | -0.06 | -1.46 | 4.04 | 4.04 | 4.04 | 19 |
| 1725049560 | 4.0999999 | 0.02 | 0.49 | 4.0999999 | 4.0999999 | 4.0999999 | 1999 |
| 1724963220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1724876820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1724790420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1724704020 | 4.08 | 0.02 | 0.49 | 4.08 | 4.08 | 4.08 | 46 |
| 1724444760 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1724358360 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1724271960 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 1050 |
| 1724185560 | 4.0599999 | -0.06 | -1.46 | 4.0599999 | 4.0599999 | 4.0599999 | 2200 |
| 1724099220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723840020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1723753620 | 4.12 | 0.08 | 1.98 | 4.12 | 4.12 | 4.12 | 5 |
| 1723667160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 498 |
| 1723580820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1723494420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1723235220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1723148820 | 4.04 | 0.06 | 1.51 | 4.04 | 4.04 | 4.04 | 3621 |
| 1723062360 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 3 |
| 1722975960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 10600 |
| 1722889620 | 4 | -0.1 | -2.44 | 4 | 4 | 4 | 2422 |
| 1722630360 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.1399999 | 4.0999999 | 11702 |
| 1722544020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1722457620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1722371220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1722284820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1722025620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1721939220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1721852820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 240 |
| 1721766420 | 4.0999999 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 25006 |
| 1721679960 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1721420760 | 4.1399999 | 0.12 | 2.99 | 4.1399999 | 4.1399999 | 4.1399999 | 1200 |
| 1721334360 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1721247960 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1721161560 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1721075160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1720815960 | 4.0199999 | 0.12 | 3.08 | 4.0199999 | 4.0199999 | 4.0199999 | 9 |
| 1720729560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1720643160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1720556760 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 1500 |
| 1720470420 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720211220 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
