OTC Markets OTCPK - Delayed Quote USD

Telefónica, S.A. (TEFOF)

Compare
3.7500
-0.3500
(-8.54%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.1600 4.1600 3.7500 3.7500 3.7500 1,300
Jan 8, 2025 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jan 7, 2025 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jan 6, 2025 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jan 3, 2025 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jan 2, 2025 4.1000 4.1000 4.1000 4.1000 4.1000 300
Dec 31, 2024 3.8600 4.0400 3.8000 3.8000 3.8000 3,000
Dec 30, 2024 3.8200 4.1000 3.8200 3.8700 3.8700 1,200
Dec 27, 2024 4.1500 4.1500 4.1500 4.1500 4.1500 -
Dec 26, 2024 4.1500 4.1500 4.1500 4.1500 4.1500 200
Dec 24, 2024 4.1300 4.1300 4.1300 4.1300 4.1300 200
Dec 23, 2024 4.2000 4.2300 3.8500 4.2300 4.2300 8,200
Dec 20, 2024 4.2400 4.2400 3.9600 4.2100 4.2100 13,900
Dec 19, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Dec 18, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Dec 17, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 200
Dec 16, 2024 4.6600 4.6700 4.6600 4.6700 4.6700 4,700
Dec 13, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 300
Dec 12, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Dec 11, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 500
Dec 10, 2024 4.6800 4.6800 4.6700 4.6700 4.6700 400
Dec 9, 2024 4.3500 4.3500 4.3500 4.3500 4.3500 -
Dec 6, 2024 4.3500 4.3500 4.3500 4.3500 4.3500 -
Dec 5, 2024 4.3500 4.3500 4.3500 4.3500 4.3500 -
Dec 4, 2024 4.3500 4.3500 4.3500 4.3500 4.3500 100
Dec 3, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 -
Dec 2, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 -
Nov 29, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 -
Nov 27, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 200
Nov 26, 2024 4.5300 4.6800 4.5300 4.6800 4.6800 34,400
Nov 25, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 200
Nov 22, 2024 4.6500 4.6500 4.6400 4.6400 4.6400 400
Nov 21, 2024 4.2300 4.6700 4.2300 4.6400 4.6400 1,000
Nov 20, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 15,400
Nov 19, 2024 4.4100 4.7500 4.4100 4.4100 4.4100 500
Nov 18, 2024 4.6700 4.7100 4.6700 4.7100 4.7100 400
Nov 15, 2024 4.2200 4.2200 4.2200 4.2200 4.2200 1,400
Nov 14, 2024 4.5700 4.5700 4.2000 4.2000 4.2000 1,500
Nov 13, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 200
Nov 12, 2024 4.5300 4.5300 4.5000 4.5000 4.5000 300
Nov 11, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Nov 8, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 300
Nov 7, 2024 4.7100 4.7100 4.7100 4.7100 4.7100 200
Nov 6, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Nov 5, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Nov 4, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 300
Nov 1, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 31, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 30, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 29, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 28, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 25, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Oct 24, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 300
Oct 23, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Oct 22, 2024 4.9800 4.9800 4.9800 4.9800 4.9800 -
Oct 21, 2024 4.9900 4.9900 4.9800 4.9800 4.9800 400
Oct 18, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Oct 17, 2024 5.0600 5.0600 4.7500 4.8000 4.8000 6,100
Oct 16, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Oct 15, 2024 4.5300 4.6400 4.5300 4.6400 4.6400 1,200
Oct 14, 2024 4.6500 4.6500 4.6200 4.6200 4.6200 400
Oct 11, 2024 4.6600 4.8100 4.6600 4.8100 4.8100 3,800
Oct 10, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 9, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 8, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 7, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 4, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 3, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Oct 2, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 500
Oct 1, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 200
Sep 30, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 300
Sep 27, 2024 4.7700 4.7700 4.7700 4.7700 4.7700 200
Sep 26, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 200
Sep 25, 2024 5.1300 5.1300 5.1300 5.1300 5.1300 300
Sep 24, 2024 5.1200 5.1200 5.1200 5.1200 5.1200 200
Sep 23, 2024 4.6900 4.6900 4.6900 4.6900 4.6900 200
Sep 20, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Sep 19, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Sep 18, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Sep 17, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 1,000
Sep 16, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 200
Sep 13, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 -
Sep 12, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 200
Sep 11, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Sep 10, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Sep 9, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 300
Sep 6, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Sep 5, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 1,200
Sep 4, 2024 4.8200 4.8200 4.8200 4.8200 4.8200 200
Sep 3, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 200
Aug 30, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 500
Aug 29, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 1,200
Aug 28, 2024 4.7000 4.7200 4.7000 4.7200 4.7200 600
Aug 27, 2024 4.7700 4.7700 4.6500 4.6500 4.6500 2,200
Aug 26, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Aug 23, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Aug 22, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 200
Aug 21, 2024 4.2200 4.2200 4.2200 4.2200 4.2200 100
Aug 20, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Aug 19, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 100
Aug 16, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 200
Aug 15, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 800
Aug 14, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Aug 13, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 1,600
Aug 12, 2024 4.5600 4.5600 4.5600 4.5600 4.5600 300
Aug 9, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 300
Aug 8, 2024 4.5400 4.5400 4.1800 4.1800 4.1800 600
Aug 7, 2024 4.5300 4.5300 4.5300 4.5300 4.5300 200
Aug 6, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Aug 5, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Aug 2, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Aug 1, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Jul 31, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Jul 30, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 1,700
Jul 29, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 2,700
Jul 26, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 20,400
Jul 25, 2024 4.4300 4.4300 4.4300 4.4300 4.4300 1,000
Jul 24, 2024 4.6300 4.6300 4.6300 4.6300 4.6300 -
Jul 23, 2024 4.6300 4.6300 4.6300 4.6300 4.6300 200
Jul 22, 2024 4.3800 4.6600 4.3400 4.6600 4.6600 600
Jul 19, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Jul 18, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Jul 17, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 2,500
Jul 16, 2024 4.3500 4.3500 4.3500 4.3500 4.3500 100
Jul 15, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Jul 12, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 200
Jul 11, 2024 4.3000 4.5800 4.2200 4.3800 4.3800 2,900
Jul 10, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 400
Jul 9, 2024 4.6100 4.6100 4.6100 4.6100 4.6100 -
Jul 8, 2024 4.6100 4.6100 4.6100 4.6100 4.6100 300
Jul 5, 2024 4.4700 4.4700 4.4700 4.4700 4.4700 500
Jul 3, 2024 4.3800 4.3800 4.3800 4.3800 4.3800 -
Jul 2, 2024 4.0600 4.3800 4.0600 4.3800 4.3800 700
Jul 1, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 300
Jun 28, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Jun 27, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Jun 26, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 -
Jun 25, 2024 4.4800 4.4800 4.3000 4.3000 4.3000 8,100
Jun 24, 2024 4.3800 4.5600 4.3800 4.4500 4.4500 900
Jun 21, 2024 4.4800 4.4800 4.4800 4.4800 4.4800 200
Jun 20, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 400
Jun 18, 2024 0.1610 Dividend
Jun 18, 2024 4.5800 4.5800 4.5800 4.5800 4.5800 400
Jun 17, 2024 4.7300 4.7300 4.6000 4.6000 4.4390 300
Jun 14, 2024 4.8300 4.8300 4.8300 4.8300 4.6609 17,000
Jun 13, 2024 4.8300 4.8300 4.8300 4.8300 4.6609 100,000
Jun 12, 2024 4.8300 4.8300 4.8300 4.8300 4.6609 100
Jun 11, 2024 4.8300 4.8300 4.8300 4.8300 4.6609 50,100
Jun 10, 2024 4.8300 4.8300 4.8300 4.8300 4.6609 200,600
Jun 7, 2024 4.9800 4.9800 4.9800 4.9800 4.8057 350,100
Jun 6, 2024 4.9700 5.0500 4.9700 4.9800 4.8057 302,900
Jun 5, 2024 4.7000 4.7000 4.7000 4.7000 4.5355 400,000
Jun 4, 2024 5.0100 5.0100 4.7000 4.7000 4.5355 400
Jun 3, 2024 4.6500 4.6500 4.6500 4.6500 4.4872 -
May 31, 2024 4.6500 4.6500 4.6500 4.6500 4.4872 200
May 30, 2024 4.5700 4.5700 4.5700 4.5700 4.4100 100
May 29, 2024 4.5700 4.5700 4.5700 4.5700 4.4100 200
May 28, 2024 4.3400 4.3400 4.3400 4.3400 4.1881 100
May 24, 2024 4.5500 4.5500 4.3400 4.3400 4.1881 600
May 23, 2024 4.3700 4.3700 4.3700 4.3700 4.2170 200
May 22, 2024 4.3700 4.3700 4.3700 4.3700 4.2170 -
May 21, 2024 4.3700 4.3700 4.3700 4.3700 4.2170 -
May 20, 2024 4.3700 4.3700 4.3700 4.3700 4.2170 400
May 17, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 500
May 16, 2024 4.6500 4.6500 4.6500 4.6500 4.4872 300
May 15, 2024 4.5300 4.5300 4.4600 4.4600 4.3039 800
May 14, 2024 4.6500 4.6500 4.6500 4.6500 4.4872 38,600
May 13, 2024 4.4500 4.4500 4.4500 4.4500 4.2942 4,900
May 10, 2024 4.4500 4.4500 4.4500 4.4500 4.2942 -
May 9, 2024 4.3100 4.4500 4.3100 4.4500 4.2942 5,600
May 8, 2024 4.4900 4.4900 4.4900 4.4900 4.3328 400
May 7, 2024 4.8100 4.8100 4.8000 4.8000 4.6320 400
May 6, 2024 4.7900 4.7900 4.7900 4.7900 4.6223 300
May 3, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 -
May 2, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 -
May 1, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 -
Apr 30, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 -
Apr 29, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 -
Apr 26, 2024 4.3000 4.3000 4.3000 4.3000 4.1495 700
Apr 25, 2024 4.6200 4.6200 4.6200 4.6200 4.4583 300
Apr 24, 2024 4.2500 4.2500 4.2500 4.2500 4.1012 -
Apr 23, 2024 4.2000 4.2500 4.2000 4.2500 4.1012 400
Apr 22, 2024 4.0200 4.0200 4.0200 4.0200 3.8793 -
Apr 19, 2024 4.4300 4.4300 4.0200 4.0200 3.8793 62,900
Apr 18, 2024 4.0000 4.0000 4.0000 4.0000 3.8600 -
Apr 17, 2024 4.3200 4.3200 4.0000 4.0000 3.8600 309,800
Apr 16, 2024 4.3100 4.3100 4.3100 4.3100 4.1591 300
Apr 15, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 100
Apr 12, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 100
Apr 11, 2024 4.1600 4.1600 4.1600 4.1600 4.0144 430,100
Apr 10, 2024 4.1600 4.1600 4.1600 4.1600 4.0144 -
Apr 9, 2024 4.1600 4.1600 4.1600 4.1600 4.0144 500,000
Apr 8, 2024 4.0600 4.1600 4.0600 4.1600 4.0144 2,400
Apr 5, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 -
Apr 4, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 -
Apr 3, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 -
Apr 2, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 -
Apr 1, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 -
Mar 28, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 200
Mar 27, 2024 4.5900 4.5900 4.2800 4.4300 4.2749 3,100
Mar 26, 2024 4.6000 4.6000 4.6000 4.6000 4.4390 200
Mar 25, 2024 4.1700 4.1700 4.1700 4.1700 4.0240 100
Mar 22, 2024 4.2500 4.2500 4.2500 4.2500 4.1012 4,100
Mar 21, 2024 4.2500 4.2500 4.2500 4.2500 4.1012 -
Mar 20, 2024 4.2400 4.2500 4.2400 4.2500 4.1012 31,800
Mar 19, 2024 4.2500 4.2500 4.2500 4.2500 4.1012 -
Mar 18, 2024 4.0000 4.2500 4.0000 4.2500 4.1012 200
Mar 15, 2024 4.0000 4.4500 4.0000 4.4500 4.2942 5,300
Mar 14, 2024 4.3800 4.3800 4.3700 4.3700 4.2170 500
Mar 13, 2024 4.0000 4.0000 4.0000 4.0000 3.8600 200
Mar 12, 2024 3.9600 3.9600 3.9600 3.9600 3.8214 -
Mar 11, 2024 3.9600 3.9600 3.9600 3.9600 3.8214 -
Mar 8, 2024 3.9600 3.9600 3.9600 3.9600 3.8214 200
Mar 7, 2024 4.3100 4.3100 4.3100 4.3100 4.1591 -
Mar 6, 2024 4.3100 4.3100 4.3100 4.3100 4.1591 500,000
Mar 5, 2024 4.3100 4.3100 4.3100 4.3100 4.1591 100,000
Mar 4, 2024 4.3100 4.3100 4.3100 4.3100 4.1591 400
Mar 1, 2024 4.3900 4.3900 4.3900 4.3900 4.2363 1,100
Feb 29, 2024 3.8800 3.8800 3.8800 3.8800 3.7442 -
Feb 28, 2024 3.8800 3.8800 3.8800 3.8800 3.7442 -
Feb 27, 2024 3.8800 3.8800 3.8800 3.8800 3.7442 -
Feb 26, 2024 4.0600 4.1200 3.8800 3.8800 3.7442 700
Feb 23, 2024 4.0500 4.0500 4.0500 4.0500 3.9083 -
Feb 22, 2024 4.0500 4.0500 4.0500 4.0500 3.9083 500
Feb 21, 2024 4.0000 4.0000 4.0000 4.0000 3.8600 600
Feb 20, 2024 4.0100 4.0100 4.0100 4.0100 3.8697 -
Feb 16, 2024 4.0100 4.0100 4.0100 4.0100 3.8697 22,000
Feb 15, 2024 4.0100 4.0100 4.0100 4.0100 3.8697 400
Feb 14, 2024 3.6700 3.6700 3.6700 3.6700 3.5415 700
Feb 13, 2024 3.6700 3.6700 3.6700 3.6700 3.5415 -
Feb 12, 2024 3.6700 3.6700 3.6700 3.6700 3.5415 400
Feb 9, 2024 3.6700 3.6700 3.6700 3.6700 3.5415 600
Feb 8, 2024 4.0900 4.0900 3.6700 3.6700 3.5415 3,300
Feb 7, 2024 3.7500 3.7500 3.7500 3.7500 3.6187 500
Feb 6, 2024 3.7600 3.7600 3.7600 3.7600 3.6284 -
Feb 5, 2024 4.0600 4.0600 3.7600 3.7600 3.6284 1,100
Feb 2, 2024 3.8900 4.1700 3.8900 4.1700 4.0240 600
Feb 1, 2024 3.9500 4.2200 3.9500 4.0500 3.9083 3,500
Jan 31, 2024 4.2500 4.2500 3.9400 3.9400 3.8021 2,900
Jan 30, 2024 4.1100 4.1100 4.1100 4.1100 3.9662 1,000,200
Jan 29, 2024 4.2700 4.2700 4.2700 4.2700 4.1205 300
Jan 26, 2024 3.9600 3.9600 3.9600 3.9600 3.8214 -
Jan 25, 2024 4.1200 4.1200 3.9600 3.9600 3.8214 1,200
Jan 24, 2024 4.0000 4.0000 4.0000 4.0000 3.8600 26,500
Jan 23, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 -
Jan 22, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 -
Jan 19, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 -
Jan 18, 2024 4.2200 4.2200 4.2200 4.2200 4.0723 1,000
Jan 17, 2024 4.1000 4.1000 4.1000 4.1000 3.9565 600
Jan 16, 2024 4.1600 4.1600 4.1600 4.1600 4.0144 -
Jan 12, 2024 4.1600 4.1600 4.1600 4.1600 4.0144 700
Jan 11, 2024 4.2400 4.2400 3.9600 3.9600 3.8214 600

Related Tickers

5KBA.HM Telstra Group Ltd
2.3840
-0.67%
 
SNGNF Singapore Telecommunications Limited
2.2700
0.00%
 
VODI.F Vodafone Group Public Limited Company
0.7924
-0.95%
 
VODPF Vodafone Group Public Limited Company
0.7900
-7.06%
 
TLGPY Telstra Group Limited
12.38
-2.60%
 
TTRAF Telstra Group Limited
2.5300
0.00%
 
036630.KQ Sejong Telecom, Inc.
417.00
+0.24%
 
CHWRF China Tower Corporation Limited
0.1365
-5.83%
 
TPG.AX TPG Telecom Limited
4.3600
-0.46%
 
VODI.DE Vodafone Group Public Limited Company
0.7902
-2.18%