Telefonica SA (TNE5)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0759999 | 1.88118564356 | 4.04 | 4.1399999 | 3.922 | 32773 | 4.02492013 | DE |
| 4 | 0.0899999 | 2.23546696473 | 4.026 | 4.1399999 | 3.901 | 45359 | 3.99423422 | DE |
| 12 | -0.0330001 | -0.795374789106 | 4.149 | 4.472 | 3.901 | 55958 | 4.14841463 | DE |
| 26 | 0.3699999 | 9.87719967966 | 3.746 | 4.472 | 3.547 | 71489 | 3.95085337 | DE |
| 52 | 0.4789999 | 13.1701924663 | 3.637 | 4.472 | 3.49 | 75488 | 3.84380018 | DE |
| 156 | 0.4289999 | 11.6354732845 | 3.687 | 5.072 | 3.22 | 99794 | 4.02664267 | DE |
| 260 | -3.1890001 | -43.6550321697 | 7.305 | 7.363 | 2.716 | 129147 | 4.19724539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 4.1159999 | 0.13 | 3.24 | 3.981 | 4.135 | 3.981 | 56731 |
| 1721248020 | 3.987 | 0.04 | 0.96 | 3.94 | 4.021 | 3.936 | 21558 |
| 1721161560 | 3.949 | -0.04 | -0.88 | 3.994 | 3.994 | 3.922 | 45375 |
| 1721075160 | 3.984 | -0.05 | -1.21 | 3.998 | 4.037 | 3.981 | 25092 |
| 1720815960 | 4.033 | 0 | 0.10 | 4.04 | 4.05 | 4.021 | 15109 |
| 1720729560 | 4.029 | 0.03 | 0.62 | 4.0199999 | 4.059 | 4.003 | 28733 |
| 1720643220 | 4.0039999 | 0.09 | 2.38 | 3.901 | 4.0199999 | 3.901 | 25696 |
| 1720556760 | 3.911 | -0.04 | -0.99 | 3.978 | 3.979 | 3.907 | 42158 |
| 1720470360 | 3.95 | -0.04 | -0.95 | 3.977 | 4.0039999 | 3.937 | 58848 |
| 1720211220 | 3.988 | 0.01 | 0.28 | 4.001 | 4.009 | 3.963 | 43536 |
| 1720124820 | 3.977 | 0.02 | 0.40 | 3.971 | 4 | 3.958 | 80158 |
| 1720038420 | 3.961 | 0.03 | 0.76 | 3.924 | 3.969 | 3.91 | 43062 |
| 1719952020 | 3.931 | -0.05 | -1.18 | 3.976 | 3.976 | 3.91 | 83502 |
| 1719865620 | 3.978 | 0.01 | 0.20 | 4.002 | 4.014 | 3.965 | 104515 |
| 1719606420 | 3.97 | -0.06 | -1.46 | 3.999 | 4.001 | 3.948 | 46972 |
| 1719520020 | 4.029 | 0.01 | 0.22 | 4.027 | 4.0439999 | 3.991 | 36422 |
| 1719433620 | 4.0199999 | -0.01 | -0.15 | 4.0679999 | 4.0679999 | 3.999 | 42966 |
| 1719347160 | 4.026 | -0.06 | -1.56 | 4.081 | 4.113 | 4.026 | 30412 |
| 1719260820 | 4.09 | -0.01 | -0.22 | 4.062 | 4.125 | 4.04 | 33819 |
| 1719001620 | 4.099 | 0.06 | 1.49 | 4.026 | 4.0999999 | 4.01 | 42524 |
| 1718915160 | 4.0389999 | 0.05 | 1.28 | 3.997 | 4.056 | 3.979 | 37096 |
| 1718828820 | 3.988 | 0.01 | 0.20 | 3.989 | 4.009 | 3.981 | 52271 |
| 1718742360 | 3.98 | -0.15 | -3.52 | 4.0069999 | 4.0999999 | 3.957 | 71166 |
| 1718656020 | 4.125 | 0.04 | 0.86 | 4.114 | 4.1689999 | 4.114 | 204293 |
| 1718396820 | 4.09 | -0.06 | -1.49 | 4.152 | 4.152 | 4.058 | 82371 |
| 1718310420 | 4.152 | -0.09 | -2.05 | 4.218 | 4.218 | 4.109 | 140111 |
| 1718224020 | 4.239 | -0.05 | -1.12 | 4.2889999 | 4.2889999 | 4.23 | 69083 |
| 1718137620 | 4.287 | -0.06 | -1.31 | 4.34 | 4.34 | 4.2409999 | 41236 |
| 1718051220 | 4.344 | -0.01 | -0.14 | 4.341 | 4.3499999 | 4.324 | 3335 |
| 1717792020 | 4.3499999 | -0.05 | -1.02 | 4.404 | 4.408 | 4.344 | 25584 |
| 1717705620 | 4.3949999 | 0 | 0.05 | 4.369 | 4.436 | 4.369 | 53424 |
| 1717619220 | 4.393 | -0.05 | -1.04 | 4.429 | 4.472 | 4.393 | 63938 |
| 1717532820 | 4.439 | 0.12 | 2.68 | 4.325 | 4.456 | 4.32 | 99516 |
| 1717446420 | 4.323 | 0.04 | 0.91 | 4.287 | 4.3739999 | 4.287 | 175343 |
| 1717187220 | 4.284 | 0.02 | 0.45 | 4.244 | 4.297 | 4.244 | 39818 |
| 1717100820 | 4.2649999 | 0.06 | 1.55 | 4.203 | 4.2649999 | 4.1849999 | 16702 |
| 1717014420 | 4.2 | -0 | -0.05 | 4.174 | 4.231 | 4.174 | 43053 |
| 1716928020 | 4.202 | 0.03 | 0.60 | 4.178 | 4.221 | 4.174 | 17129 |
| 1716841560 | 4.1769999 | 0.03 | 0.75 | 4.165 | 4.197 | 4.1449999 | 22719 |
| 1716582420 | 4.146 | -0.03 | -0.79 | 4.172 | 4.172 | 4.1289999 | 24087 |
| 1716496020 | 4.179 | -0 | -0.02 | 4.171 | 4.194 | 4.159 | 60053 |
| 1716409620 | 4.18 | -0.05 | -1.07 | 4.23 | 4.23 | 4.1639999 | 37474 |
| 1716323160 | 4.2249999 | 0.11 | 2.62 | 4.11 | 4.252 | 4.11 | 73665 |
| 1716236760 | 4.117 | -0.03 | -0.80 | 4.159 | 4.2 | 4.096 | 19936 |
| 1715977620 | 4.15 | 0.06 | 1.49 | 4.0839999 | 4.158 | 4.0839999 | 33363 |
| 1715891220 | 4.089 | -0.12 | -2.76 | 4.181 | 4.221 | 4.083 | 39982 |
| 1715804820 | 4.205 | 0.07 | 1.67 | 4.142 | 4.205 | 4.123 | 50857 |
| 1715718420 | 4.136 | 0 | 0.10 | 4.163 | 4.163 | 4.0759999 | 59440 |
| 1715631960 | 4.1319999 | 0.02 | 0.39 | 4.144 | 4.159 | 4.106 | 75805 |
| 1715372820 | 4.1159999 | -0.03 | -0.82 | 4.154 | 4.17 | 4.096 | 54046 |
| 1715286420 | 4.15 | -0.07 | -1.66 | 4.183 | 4.22 | 4.15 | 25463 |
| 1715200020 | 4.22 | -0.05 | -1.17 | 4.26 | 4.337 | 4.1769999 | 43286 |
| 1715113620 | 4.2699999 | -0.01 | -0.16 | 4.2729999 | 4.307 | 4.2699999 | 58733 |
| 1715027220 | 4.277 | 0.03 | 0.64 | 4.239 | 4.299 | 4.239 | 119377 |
| 1714768020 | 4.25 | 0.01 | 0.26 | 4.2489999 | 4.2729999 | 4.227 | 30538 |
| 1714681560 | 4.239 | 0.05 | 1.22 | 4.19 | 4.26 | 4.189 | 34581 |
| 1714508820 | 4.188 | -0.05 | -1.16 | 4.236 | 4.264 | 4.188 | 43837 |
| 1714422420 | 4.237 | 0.03 | 0.74 | 4.191 | 4.259 | 4.165 | 104659 |
| 1714163220 | 4.206 | 0.05 | 1.25 | 4.149 | 4.24 | 4.1369999 | 146983 |
| 1714076820 | 4.154 | 0.04 | 1.05 | 4.091 | 4.158 | 4.091 | 26250 |
| 1713990420 | 4.111 | -0.03 | -0.68 | 4.126 | 4.167 | 4.102 | 40632 |
| 1713903960 | 4.139 | 0.04 | 1.07 | 4.088 | 4.165 | 4.072 | 123607 |
| 1713817560 | 4.095 | 0.1 | 2.45 | 3.979 | 4.103 | 3.979 | 99740 |
| 1713558420 | 3.997 | 0.07 | 1.70 | 3.9 | 4.021 | 3.879 | 29961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
