Telefonica SA (TLNC34)
BOV
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 | -0.34 | -1.26347082869 | 26.91 | 27.24 | 26.13 | 707 | 26.84159457 | DR |
| 4 | 1.89 | 7.65802269044 | 24.68 | 27.24 | 24.34 | 591 | 26.28154902 | DR |
| 12 | 1.33 | 5.26941362916 | 25.24 | 27.24 | 22 | 1970 | 23.54082298 | DR |
| 26 | -0.14 | -0.524148259079 | 26.71 | 28.89 | 22 | 1312 | 24.52429111 | DR |
| 52 | 5.33 | 25.0941619586 | 21.24 | 28.89 | 21.2 | 819 | 24.36337046 | DR |
| 156 | 3.61 | 15.7229965157 | 22.96 | 28.89 | 16.51 | 864 | 21.82390342 | DR |
| 260 | 3.35 | 14.4272179156 | 23.22 | 28.89 | 16.51 | 1001 | 22.72111304 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 26.13 | -0.24 | -0.91 | 26.23 | 26.24 | 26.13 | 224 |
| 1742419800 | 26.37 | -0.54 | -2.01 | 27 | 27 | 26.29 | 107 |
| 1742333400 | 26.91 | 0.27 | 1.01 | 27 | 27 | 26.58 | 37 |
| 1742247000 | 26.64 | -0.27 | -1.00 | 27 | 27 | 26.58 | 35 |
| 1741987800 | 26.91 | 0.06 | 0.22 | 26.91 | 27.24 | 26.79 | 3134 |
| 1741901400 | 26.85 | 0.24 | 0.90 | 26.7 | 27.09 | 26.7 | 146 |
| 1741814940 | 26.61 | -0.19 | -0.71 | 26.21 | 26.67 | 26.21 | 252 |
| 1741728600 | 26.8 | 0.19 | 0.71 | 26.6 | 26.99 | 26.58 | 157 |
| 1741642140 | 26.61 | 0.57 | 2.19 | 26.25 | 26.61 | 26.19 | 2042 |
| 1741382940 | 26.04 | 0.45 | 1.76 | 25.47 | 26.3 | 25.47 | 23 |
| 1741296540 | 25.59 | 0.14 | 0.55 | 25 | 25.68 | 25 | 2901 |
| 1741210140 | 25.45 | -0.38 | -1.47 | 25.59 | 25.59 | 25.28 | 36 |
| 1740778200 | 25.83 | -0.17 | -0.65 | 25.53 | 25.95 | 25.53 | 101 |
| 1740691740 | 26 | 0.32 | 1.25 | 25.68 | 26 | 25.68 | 901 |
| 1740605400 | 25.68 | 0.24 | 0.94 | 25.77 | 26 | 25.62 | 107 |
| 1740519000 | 25.44 | 0.5 | 2.00 | 24.82 | 25.51 | 24.82 | 196 |
| 1740432540 | 24.94 | 0.5 | 2.05 | 24.35 | 25.18 | 24.35 | 227 |
| 1740173400 | 24.44 | 0.4 | 1.66 | 24.68 | 24.68 | 24.34 | 13 |
| 1740087000 | 24.04 | -0.28 | -1.15 | 24.3 | 24.4 | 23.99 | 13 |
| 1740000540 | 24.32 | 0.2 | 0.83 | 24.12 | 24.32 | 23.99 | 13 |
| 1739914140 | 24.12 | -0.09 | -0.37 | 24.54 | 24.56 | 24.1 | 41 |
| 1739827800 | 24.21 | -0.37 | -1.51 | 24.21 | 24.21 | 24.21 | 7 |
| 1739568600 | 24.58 | -0.32 | -1.29 | 25.15 | 25.15 | 24.5 | 9 |
| 1739482140 | 24.9 | -0.05 | -0.20 | 24.66 | 25 | 24.58 | 709 |
| 1739395740 | 24.95 | 0.51 | 2.09 | 24.65 | 24.95 | 24.5 | 85 |
| 1739309400 | 24.44 | 0.05 | 0.21 | 24.21 | 24.48 | 24.21 | 516 |
| 1739222940 | 24.39 | 0.31 | 1.29 | 24.04 | 24.56 | 24.04 | 21 |
| 1738963800 | 24.08 | 0.97 | 4.20 | 23.6 | 24.55 | 23.6 | 4524 |
| 1738877340 | 23.11 | -0.43 | -1.83 | 23.8 | 24.2 | 22 | 85692 |
| 1738790940 | 23.54 | 0.24 | 1.03 | 23.84 | 23.84 | 23.5 | 989 |
| 1738704600 | 23.3 | -0.34 | -1.44 | 23.44 | 23.44 | 23.3 | 19 |
| 1738618200 | 23.64 | -0.06 | -0.25 | 23.68 | 23.68 | 23.32 | 11 |
| 1738358940 | 23.7 | -0.1 | -0.42 | 24.04 | 24.04 | 23.7 | 411 |
| 1738272540 | 23.8 | 0 | 0.00 | 23.82 | 24.06 | 23.8 | 23 |
| 1738186200 | 23.8 | -0.02 | -0.08 | 23.82 | 23.82 | 23.8 | 143 |
| 1738099740 | 23.82 | -0.52 | -2.14 | 23.99 | 23.99 | 23.46 | 108 |
| 1738013340 | 24.34 | 0.24 | 1.00 | 24 | 24.34 | 23.44 | 81 |
| 1737754200 | 24.1 | 0.84 | 3.61 | 23.13 | 24.1 | 23.1 | 394 |
| 1737667740 | 23.26 | -0.94 | -3.88 | 23.27 | 23.5 | 23.26 | 24 |
| 1737581400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1737495000 | 24.2 | 0.2 | 0.83 | 24.26 | 24.26 | 24.2 | 11 |
| 1737408600 | 24 | -0.48 | -1.96 | 24 | 24 | 24 | 7 |
| 1737149400 | 24.48 | 0.48 | 2.00 | 26.53 | 26.53 | 24.18 | 151 |
| 1737062940 | 24 | -0.24 | -0.99 | 24.3 | 24.44 | 24 | 74 |
| 1736976540 | 24.24 | 0.38 | 1.59 | 23.38 | 24.6 | 23.38 | 5 |
| 1736890140 | 23.86 | -0.28 | -1.16 | 24.14 | 24.14 | 23.86 | 11 |
| 1736803740 | 24.14 | 0.84 | 3.61 | 23.54 | 24.3 | 23.54 | 2275 |
| 1736544540 | 23.3 | -1.28 | -5.21 | 24.57 | 24.57 | 23.3 | 44 |
| 1736458140 | 24.58 | 0 | 0.00 | 24.5 | 24.59 | 23.31 | 63 |
| 1736371740 | 24.58 | 1.03 | 4.37 | 24.48 | 24.58 | 23.62 | 52 |
| 1736285400 | 23.55 | -1.41 | -5.65 | 24.66 | 24.66 | 23.55 | 106 |
| 1736198940 | 24.96 | -0.2 | -0.79 | 25.16 | 25.17 | 23.27 | 110 |
| 1735939740 | 25.16 | 0 | 0.00 | 26.2 | 26.2 | 23.68 | 446 |
| 1735853400 | 25.16 | 0.44 | 1.78 | 25.3 | 25.36 | 24.72 | 206 |
| 1735594200 | 24.72 | -0.43 | -1.71 | 26.61 | 26.61 | 24.72 | 233 |
| 1735334940 | 25.15 | 0.17 | 0.68 | 25.24 | 25.24 | 25.15 | 84 |
| 1735248540 | 24.98 | -0.1 | -0.40 | 25.08 | 25.08 | 24.3 | 10 |
| 1734989340 | 25.08 | 0.54 | 2.20 | 24.66 | 25.08 | 24.66 | 232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
