-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
+8.51% -
6 MONTH PERFORMANCE
+11.32% -
YEAR-TO-DATE PERFORMANCE
+21.03% -
1 YEAR PERFORMANCE
+12.92%
Telefónica, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $4.74 | $4.72 (-0.42%) | $4.75 | $4.70 | 882,714 | $26.61 B |
| 09/12/2024 | $4.66 | $4.69 (0.64%) | $4.70 | $4.64 | 447,800 | $26.44 B |
| 09/11/2024 | $4.63 | $4.65 (0.43%) | $4.67 | $4.62 | 380,300 | $26.21 B |
| 09/10/2024 | $4.64 | $4.62 (-0.43%) | $4.65 | $4.60 | 445,500 | $26.05 B |
| 09/09/2024 | $4.64 | $4.66 (0.43%) | $4.67 | $4.63 | 438,500 | $26.27 B |
| 09/06/2024 | $4.67 | $4.68 (0.21%) | $4.71 | $4.66 | 520,700 | $26.38 B |
| 09/05/2024 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.67 | 696,864 | $26.44 B |
| 09/04/2024 | $4.62 | $4.66 (0.87%) | $4.67 | $4.61 | 429,300 | $26.27 B |
| 09/03/2024 | $4.58 | $4.62 (0.87%) | $4.64 | $4.58 | 680,587 | $26.05 B |
| 08/30/2024 | $4.53 | $4.52 (-0.22%) | $4.54 | $4.50 | 367,127 | $25.48 B |
| 08/29/2024 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.50 | 501,449 | $25.48 B |
| 08/28/2024 | $4.53 | $4.54 (0.22%) | $4.55 | $4.51 | 323,000 | $25.59 B |
| 08/27/2024 | $4.56 | $4.57 (0.22%) | $4.60 | $4.56 | 404,400 | $25.76 B |
| 08/26/2024 | $4.55 | $4.58 (0.66%) | $4.58 | $4.55 | 258,100 | $25.82 B |
| 08/23/2024 | $4.49 | $4.53 (0.89%) | $4.57 | $4.49 | 406,500 | $25.54 B |
| 08/22/2024 | $4.52 | $4.48 (-0.88%) | $4.52 | $4.47 | 258,718 | $25.26 B |
| 08/21/2024 | $4.50 | $4.51 (0.22%) | $4.53 | $4.48 | 401,600 | $25.43 B |
| 08/20/2024 | $4.51 | $4.53 (0.44%) | $4.55 | $4.51 | 316,600 | $25.54 B |
| 08/19/2024 | $4.57 | $4.57 (0%) | $4.61 | $4.56 | 589,300 | $25.76 B |
| 08/16/2024 | $4.47 | $4.51 (0.89%) | $4.52 | $4.47 | 323,809 | $25.43 B |
| 08/15/2024 | $4.47 | $4.45 (-0.45%) | $4.47 | $4.44 | 227,783 | $25.09 B |
| 08/14/2024 | $4.45 | $4.48 (0.67%) | $4.49 | $4.45 | 253,707 | $25.26 B |
| 08/13/2024 | $4.43 | $4.44 (0.23%) | $4.45 | $4.41 | 354,610 | $25.03 B |
| 08/12/2024 | $4.41 | $4.41 (0%) | $4.43 | $4.39 | 425,532 | $24.86 B |
| 08/09/2024 | $4.41 | $4.42 (0.23%) | $4.42 | $4.39 | 441,610 | $24.92 B |
| 08/08/2024 | $4.39 | $4.41 (0.46%) | $4.42 | $4.39 | 543,300 | $24.86 B |
| 08/07/2024 | $4.38 | $4.36 (-0.46%) | $4.41 | $4.35 | 610,900 | $24.58 B |
| 08/06/2024 | $4.36 | $4.38 (0.46%) | $4.39 | $4.35 | 636,900 | $24.69 B |
| 08/05/2024 | $4.45 | $4.42 (-0.67%) | $4.46 | $4.40 | 1.06 M | $24.92 B |
| 08/02/2024 | $4.50 | $4.49 (-0.22%) | $4.52 | $4.48 | 718,034 | $25.31 B |
| 08/01/2024 | $4.47 | $4.50 (0.67%) | $4.52 | $4.43 | 1.45 M | $25.37 B |
| 07/31/2024 | $4.52 | $4.54 (0.44%) | $4.55 | $4.50 | 732,043 | $25.59 B |
| 07/30/2024 | $4.53 | $4.56 (0.66%) | $4.56 | $4.53 | 468,212 | $25.71 B |
| 07/29/2024 | $4.52 | $4.51 (-0.22%) | $4.54 | $4.49 | 560,400 | $25.43 B |
| 07/26/2024 | $4.50 | $4.53 (0.67%) | $4.54 | $4.48 | 453,254 | $25.52 B |
| 07/25/2024 | $4.51 | $4.52 (0.22%) | $4.55 | $4.51 | 547,600 | $25.46 B |
| 07/24/2024 | $4.46 | $4.46 (0%) | $4.49 | $4.45 | 247,300 | $25.12 B |
| 07/23/2024 | $4.47 | $4.46 (-0.22%) | $4.49 | $4.46 | 368,800 | $25.12 B |
| 07/22/2024 | $4.55 | $4.53 (-0.44%) | $4.55 | $4.49 | 737,579 | $25.52 B |
| 07/19/2024 | $4.49 | $4.49 (0%) | $4.51 | $4.47 | 556,511 | $25.29 B |
| 07/18/2024 | $4.49 | $4.50 (0.22%) | $4.53 | $4.49 | 598,770 | $25.35 B |
| 07/17/2024 | $4.37 | $4.41 (0.92%) | $4.42 | $4.37 | 940,841 | $24.84 B |
| 07/16/2024 | $4.26 | $4.35 (2.11%) | $4.36 | $4.25 | 1.54 M | $24.50 B |
| 07/15/2024 | $4.34 | $4.35 (0.23%) | $4.36 | $4.31 | 1.29 M | $24.50 B |
| 07/12/2024 | $4.38 | $4.41 (0.68%) | $4.42 | $4.37 | 1.24 M | $24.84 B |
| 07/11/2024 | $4.36 | $4.38 (0.46%) | $4.39 | $4.35 | 908,008 | $24.67 B |
| 07/10/2024 | $4.32 | $4.33 (0.23%) | $4.33 | $4.28 | 1.15 M | $24.39 B |
| 07/09/2024 | $4.21 | $4.25 (0.95%) | $4.25 | $4.20 | 1.12 M | $23.94 B |
| 07/08/2024 | $4.29 | $4.24 (-1.17%) | $4.30 | $4.23 | 976,929 | $23.88 B |
| 07/05/2024 | $4.27 | $4.29 (0.47%) | $4.29 | $4.25 | 577,757 | $24.17 B |
| 07/03/2024 | $4.24 | $4.25 (0.24%) | $4.27 | $4.24 | 264,495 | $23.94 B |
| 07/02/2024 | $4.19 | $4.18 (-0.24%) | $4.19 | $4.17 | 526,121 | $23.55 B |
| 07/01/2024 | $4.26 | $4.24 (-0.47%) | $4.28 | $4.23 | 2.09 M | $23.88 B |
| 06/28/2024 | $4.19 | $4.21 (0.48%) | $4.23 | $4.18 | 1.09 M | $23.71 B |
| 06/27/2024 | $4.26 | $4.31 (1.17%) | $4.34 | $4.22 | 1.96 M | $24.28 B |
| 06/26/2024 | $4.23 | $4.26 (0.71%) | $4.26 | $4.22 | 732,275 | $24.00 B |
| 06/25/2024 | $4.28 | $4.28 (0%) | $4.30 | $4.26 | 1.26 M | $24.11 B |
| 06/24/2024 | $4.35 | $4.38 (0.69%) | $4.38 | $4.34 | 981,858 | $24.67 B |
| 06/21/2024 | $4.26 | $4.31 (1.17%) | $4.34 | $4.25 | 811,030 | $24.28 B |
| 06/20/2024 | $4.26 | $4.28 (0.47%) | $4.31 | $4.26 | 693,562 | $24.11 B |
| 06/18/2024 | $4.20 | $4.27 (1.67%) | $4.27 | $4.20 | 650,559 | $24.05 B |
| 06/17/2024 | $4.39 | $4.35 (-0.91%) | $4.40 | $4.34 | 525,120 | $24.50 B |