NYSE - Nasdaq Real Time Price • USD
Telefónica, S.A. (TEF)
As of 9:37 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.1900 | 4.2600 | 4.2550 | 4.2580 | 4.2580 | 35,775 |
| Apr 18, 2024 | 4.1900 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 568,700 |
| Apr 17, 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 869,700 |
| Apr 16, 2024 | 4.1300 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 444,200 |
| Apr 15, 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1500 | 4.1500 | 785,300 |
| Apr 12, 2024 | 4.1900 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 1,022,500 |
| Apr 11, 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 1,211,500 |
| Apr 10, 2024 | 4.2200 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,199,400 |
| Apr 9, 2024 | 4.3200 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 1,340,800 |
| Apr 8, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 1,624,000 |
| Apr 5, 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 422,300 |
| Apr 4, 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 714,300 |
| Apr 3, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 549,800 |
| Apr 2, 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 440,400 |
| Apr 1, 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 349,500 |
| Mar 28, 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 720,000 |
| Mar 27, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 722,800 |
| Mar 26, 2024 | 4.4000 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 654,900 |
| Mar 25, 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 496,900 |
| Mar 22, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 320,300 |
| Mar 21, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 741,500 |
| Mar 20, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | 350,500 |
| Mar 19, 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 460,600 |
| Mar 18, 2024 | 4.2300 | 4.2400 | 4.2200 | 4.2300 | 4.2300 | 460,300 |
| Mar 15, 2024 | 4.2500 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 781,400 |
| Mar 14, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 630,000 |
| Mar 13, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 528,100 |
| Mar 12, 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 602,400 |
| Mar 11, 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | 4.2300 | 566,300 |
| Mar 8, 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 446,500 |
| Mar 7, 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 587,700 |
| Mar 6, 2024 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.1900 | 985,800 |
| Mar 5, 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 552,700 |
| Mar 4, 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 647,400 |
| Mar 1, 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 756,500 |
| Feb 29, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 798,100 |
| Feb 28, 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 1,453,600 |
| Feb 27, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 700,800 |
| Feb 26, 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0900 | 4.0900 | 888,400 |
| Feb 23, 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 644,800 |
| Feb 22, 2024 | 4.0700 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 1,053,900 |
| Feb 21, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 891,300 |
| Feb 20, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 1,175,200 |
| Feb 16, 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 1,057,100 |
| Feb 15, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 681,200 |
| Feb 14, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 782,500 |
| Feb 13, 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 1,057,200 |
| Feb 12, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 876,800 |
| Feb 9, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 1,086,800 |
| Feb 8, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 884,200 |
| Feb 7, 2024 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 1,613,400 |
| Feb 6, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 1,197,600 |
| Feb 5, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 871,100 |
| Feb 2, 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 732,200 |
| Feb 1, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 410,000 |
| Jan 31, 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0900 | 4.0900 | 867,300 |
| Jan 30, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 2,002,200 |
| Jan 29, 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 757,900 |
| Jan 26, 2024 | 4.1500 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 567,800 |
| Jan 25, 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 413,700 |
| Jan 24, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 478,900 |
| Jan 23, 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 1,171,300 |
| Jan 22, 2024 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 1,112,900 |
| Jan 19, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 485,400 |
| Jan 18, 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 538,600 |
| Jan 17, 2024 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 670,600 |
| Jan 16, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 895,100 |
| Jan 12, 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 769,200 |
| Jan 11, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 550,600 |
| Jan 10, 2024 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 493,900 |
| Jan 9, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0600 | 4.0600 | 624,600 |
| Jan 8, 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | 4.1100 | 802,600 |
| Jan 5, 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 900,500 |
| Jan 4, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 1,097,800 |
| Jan 3, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 960,300 |
| Jan 2, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 731,300 |
| Dec 29, 2023 | 3.9000 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 903,000 |
| Dec 28, 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 595,600 |
| Dec 27, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 1,066,600 |
| Dec 26, 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 716,700 |
| Dec 22, 2023 | 3.9700 | 3.9700 | 3.9100 | 3.9500 | 3.9500 | 1,183,800 |
| Dec 21, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 799,700 |
| Dec 20, 2023 | 3.9900 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,400,500 |
| Dec 19, 2023 | 3.8900 | 4.1400 | 3.8700 | 4.1300 | 4.1300 | 4,735,600 |
| Dec 18, 2023 | 3.8900 | 3.9100 | 3.8600 | 3.8900 | 3.8900 | 813,900 |
| Dec 15, 2023 | 3.9200 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 797,900 |
| Dec 14, 2023 | 4.0000 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 881,300 |
| Dec 13, 2023 | 3.9300 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 1,358,000 |
| Dec 12, 2023 | 0.1590 Dividend | |||||
| Dec 12, 2023 | 4.0900 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 2,577,400 |
| Dec 11, 2023 | 4.2700 | 4.3300 | 4.2700 | 4.3200 | 4.1610 | 1,860,900 |
| Dec 8, 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3100 | 4.1514 | 1,342,600 |
| Dec 7, 2023 | 4.2800 | 4.3200 | 4.2600 | 4.3200 | 4.1610 | 680,200 |
| Dec 6, 2023 | 4.3500 | 4.3500 | 4.2800 | 4.2800 | 4.1225 | 406,900 |
| Dec 5, 2023 | 4.3100 | 4.3300 | 4.3000 | 4.3200 | 4.1610 | 528,900 |
| Dec 4, 2023 | 4.2900 | 4.3200 | 4.2800 | 4.3200 | 4.1610 | 853,600 |
| Dec 1, 2023 | 4.2800 | 4.3300 | 4.2700 | 4.3300 | 4.1706 | 497,300 |
| Nov 30, 2023 | 4.2500 | 4.2800 | 4.2400 | 4.2700 | 4.1128 | 722,400 |
| Nov 29, 2023 | 4.2000 | 4.2400 | 4.2000 | 4.2300 | 4.0743 | 796,600 |
| Nov 28, 2023 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | 4.0358 | 664,300 |
| Nov 27, 2023 | 4.1600 | 4.1600 | 4.1300 | 4.1500 | 3.9973 | 530,600 |
| Nov 24, 2023 | 4.1300 | 4.1500 | 4.1100 | 4.1500 | 3.9973 | 279,200 |
| Nov 22, 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 3.9684 | 451,700 |
| Nov 21, 2023 | 4.0900 | 4.1100 | 4.0700 | 4.0800 | 3.9298 | 501,200 |
| Nov 20, 2023 | 4.0700 | 4.1200 | 4.0700 | 4.1200 | 3.9684 | 755,000 |
| Nov 17, 2023 | 4.0300 | 4.0500 | 4.0100 | 4.0400 | 3.8913 | 491,700 |
| Nov 16, 2023 | 4.0000 | 4.0100 | 3.9700 | 4.0000 | 3.8528 | 680,600 |
| Nov 15, 2023 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.8335 | 459,700 |
| Nov 14, 2023 | 4.0000 | 4.0200 | 3.9600 | 4.0200 | 3.8720 | 1,076,100 |
| Nov 13, 2023 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.8142 | 1,262,600 |
| Nov 10, 2023 | 3.9500 | 3.9500 | 3.8900 | 3.9200 | 3.7757 | 621,500 |
| Nov 9, 2023 | 3.8900 | 3.9200 | 3.8800 | 3.8800 | 3.7372 | 795,700 |
| Nov 8, 2023 | 3.8800 | 3.9100 | 3.8700 | 3.9000 | 3.7565 | 1,408,800 |
| Nov 7, 2023 | 3.9100 | 3.9300 | 3.8800 | 3.9100 | 3.7661 | 1,232,900 |
| Nov 6, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.8046 | 917,800 |
| Nov 3, 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.8239 | 963,500 |
| Nov 2, 2023 | 3.8800 | 3.8900 | 3.8300 | 3.8600 | 3.7179 | 1,162,900 |
| Nov 1, 2023 | 3.7900 | 3.8000 | 3.7500 | 3.7600 | 3.6216 | 1,095,500 |
| Oct 31, 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8300 | 3.6890 | 1,163,200 |
| Oct 30, 2023 | 3.8700 | 3.8900 | 3.8000 | 3.8000 | 3.6601 | 1,008,400 |
| Oct 27, 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7500 | 3.6120 | 855,500 |
| Oct 26, 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.5927 | 895,800 |
| Oct 25, 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7500 | 3.6120 | 721,100 |
| Oct 24, 2023 | 3.8700 | 3.8800 | 3.8300 | 3.8400 | 3.6987 | 1,617,000 |
| Oct 23, 2023 | 3.9000 | 3.9200 | 3.8700 | 3.9000 | 3.7565 | 701,200 |
| Oct 20, 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9400 | 3.7950 | 634,700 |
| Oct 19, 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0000 | 3.8528 | 789,000 |
| Oct 18, 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0400 | 3.8913 | 475,200 |
| Oct 17, 2023 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 3.9298 | 499,300 |
| Oct 16, 2023 | 4.0400 | 4.0700 | 4.0400 | 4.0600 | 3.9106 | 694,400 |
| Oct 13, 2023 | 4.0400 | 4.0600 | 4.0100 | 4.0300 | 3.8817 | 547,500 |
| Oct 12, 2023 | 4.0800 | 4.0900 | 4.0300 | 4.0500 | 3.9009 | 679,900 |
| Oct 11, 2023 | 4.1300 | 4.1300 | 4.0800 | 4.1100 | 3.9587 | 711,000 |
| Oct 10, 2023 | 4.0600 | 4.1100 | 4.0600 | 4.1100 | 3.9587 | 908,100 |
| Oct 9, 2023 | 3.9800 | 4.0500 | 3.9700 | 4.0500 | 3.9009 | 1,439,200 |
| Oct 6, 2023 | 3.9600 | 4.0300 | 3.9100 | 4.0100 | 3.8624 | 1,398,000 |
| Oct 5, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0000 | 3.8528 | 1,290,600 |
| Oct 4, 2023 | 3.9300 | 3.9400 | 3.9000 | 3.9100 | 3.7661 | 891,400 |
| Oct 3, 2023 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.7757 | 756,200 |
| Oct 2, 2023 | 4.0500 | 4.0600 | 3.9700 | 3.9900 | 3.8431 | 950,000 |
| Sep 29, 2023 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9202 | 676,900 |
| Sep 28, 2023 | 4.0700 | 4.1000 | 4.0700 | 4.0800 | 3.9298 | 789,300 |
| Sep 27, 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0500 | 3.9009 | 603,000 |
| Sep 26, 2023 | 4.1500 | 4.1600 | 4.1000 | 4.1400 | 3.9876 | 1,280,600 |
| Sep 25, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1800 | 4.0262 | 580,700 |
| Sep 22, 2023 | 4.2900 | 4.3000 | 4.2600 | 4.2800 | 4.1225 | 638,400 |
| Sep 21, 2023 | 4.3300 | 4.3500 | 4.3100 | 4.3300 | 4.1706 | 608,100 |
| Sep 20, 2023 | 4.3400 | 4.3800 | 4.3300 | 4.3300 | 4.1706 | 698,400 |
| Sep 19, 2023 | 4.2500 | 4.2900 | 4.2500 | 4.2800 | 4.1225 | 739,700 |
| Sep 18, 2023 | 4.2200 | 4.2500 | 4.2000 | 4.2500 | 4.0936 | 872,600 |
| Sep 15, 2023 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 4.0262 | 3,721,400 |
| Sep 14, 2023 | 4.1500 | 4.2000 | 4.1500 | 4.1900 | 4.0358 | 889,400 |
| Sep 13, 2023 | 4.2300 | 4.2300 | 4.1800 | 4.1900 | 4.0358 | 1,014,000 |
| Sep 12, 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.0550 | 1,109,400 |
| Sep 11, 2023 | 4.1300 | 4.1800 | 4.1200 | 4.1800 | 4.0262 | 1,131,000 |
| Sep 8, 2023 | 4.0900 | 4.1100 | 4.0800 | 4.0900 | 3.9395 | 583,600 |
| Sep 7, 2023 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 3.9298 | 915,200 |
| Sep 6, 2023 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 3.8624 | 1,585,100 |
| Sep 5, 2023 | 3.9800 | 4.2000 | 3.9700 | 4.1800 | 4.0262 | 4,916,300 |
| Sep 1, 2023 | 4.1200 | 4.1400 | 4.0900 | 4.1000 | 3.9491 | 2,051,900 |
| Aug 31, 2023 | 4.1400 | 4.1400 | 4.0800 | 4.0900 | 3.9395 | 367,800 |
| Aug 30, 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1200 | 3.9684 | 543,600 |
| Aug 29, 2023 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 3.9491 | 855,700 |
| Aug 28, 2023 | 3.9900 | 4.0100 | 3.9800 | 4.0100 | 3.8624 | 826,800 |
| Aug 25, 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9300 | 3.7854 | 555,300 |
| Aug 24, 2023 | 3.9300 | 3.9600 | 3.9200 | 3.9300 | 3.7854 | 821,300 |
| Aug 23, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9300 | 3.7854 | 553,600 |
| Aug 22, 2023 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.7276 | 1,166,000 |
| Aug 21, 2023 | 3.8900 | 3.9000 | 3.8800 | 3.8800 | 3.7372 | 891,500 |
| Aug 18, 2023 | 3.8600 | 3.8900 | 3.8600 | 3.8700 | 3.7276 | 957,600 |
| Aug 17, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.7179 | 830,900 |
| Aug 16, 2023 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.7179 | 830,000 |
| Aug 15, 2023 | 3.9100 | 3.9200 | 3.8700 | 3.8800 | 3.7372 | 982,000 |
| Aug 14, 2023 | 3.9300 | 3.9500 | 3.9000 | 3.9300 | 3.7854 | 974,800 |
| Aug 11, 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9300 | 3.7854 | 445,800 |
| Aug 10, 2023 | 3.9500 | 3.9700 | 3.9300 | 3.9300 | 3.7854 | 1,141,500 |
| Aug 9, 2023 | 3.8500 | 3.8700 | 3.8500 | 3.8600 | 3.7179 | 696,600 |
| Aug 8, 2023 | 3.7800 | 3.8100 | 3.7800 | 3.8100 | 3.6698 | 834,200 |
| Aug 7, 2023 | 3.8200 | 3.8300 | 3.8000 | 3.8200 | 3.6794 | 702,600 |
| Aug 4, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8200 | 3.6794 | 644,800 |
| Aug 3, 2023 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.6601 | 1,019,200 |
| Aug 2, 2023 | 3.8600 | 3.8900 | 3.8300 | 3.8400 | 3.6987 | 1,495,700 |
| Aug 1, 2023 | 4.1800 | 4.2000 | 4.1400 | 4.1500 | 3.9973 | 746,700 |
| Jul 31, 2023 | 4.2500 | 4.2800 | 4.2100 | 4.2200 | 4.0647 | 529,200 |
| Jul 28, 2023 | 4.2900 | 4.3200 | 4.2700 | 4.2700 | 4.1128 | 525,600 |
| Jul 27, 2023 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.1128 | 825,100 |
| Jul 26, 2023 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | 4.0454 | 765,500 |
| Jul 25, 2023 | 4.1000 | 4.1100 | 4.0900 | 4.1100 | 3.9587 | 773,900 |
| Jul 24, 2023 | 4.1100 | 4.1600 | 4.1100 | 4.1300 | 3.9780 | 856,800 |
| Jul 21, 2023 | 4.0800 | 4.1000 | 4.0700 | 4.1000 | 3.9491 | 522,400 |
| Jul 20, 2023 | 4.0600 | 4.0900 | 4.0400 | 4.0700 | 3.9202 | 747,300 |
| Jul 19, 2023 | 4.0400 | 4.0500 | 4.0000 | 4.0400 | 3.8913 | 898,300 |
| Jul 18, 2023 | 3.9900 | 4.0200 | 3.9700 | 4.0100 | 3.8624 | 1,033,400 |
| Jul 17, 2023 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.9202 | 1,016,200 |
| Jul 14, 2023 | 4.0800 | 4.1100 | 4.0300 | 4.0300 | 3.8817 | 1,098,300 |
| Jul 13, 2023 | 4.0300 | 4.0500 | 4.0200 | 4.0500 | 3.9009 | 775,500 |
| Jul 12, 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 3.8720 | 727,900 |
| Jul 11, 2023 | 3.9100 | 3.9400 | 3.9000 | 3.9300 | 3.7854 | 1,118,500 |
| Jul 10, 2023 | 3.9300 | 3.9400 | 3.9100 | 3.9200 | 3.7757 | 672,700 |
| Jul 7, 2023 | 3.9200 | 3.9400 | 3.9100 | 3.9300 | 3.7854 | 1,318,100 |
| Jul 6, 2023 | 3.9600 | 3.9600 | 3.9100 | 3.9500 | 3.8046 | 1,177,200 |
| Jul 5, 2023 | 4.0500 | 4.0600 | 4.0000 | 4.0200 | 3.8720 | 1,083,100 |
| Jul 3, 2023 | 4.0700 | 4.0900 | 4.0600 | 4.0800 | 3.9298 | 430,400 |
| Jun 30, 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0300 | 3.8817 | 520,300 |
| Jun 29, 2023 | 3.9700 | 3.9800 | 3.9600 | 3.9800 | 3.8335 | 404,700 |
| Jun 28, 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8142 | 632,200 |
| Jun 27, 2023 | 3.9300 | 3.9700 | 3.9200 | 3.9600 | 3.8142 | 630,800 |
| Jun 26, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.8900 | 3.7468 | 1,130,600 |
| Jun 23, 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9200 | 3.7757 | 678,600 |
| Jun 22, 2023 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.7468 | 1,024,400 |
| Jun 21, 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.7854 | 1,123,100 |
| Jun 20, 2023 | 3.9200 | 3.9500 | 3.8900 | 3.9200 | 3.7757 | 2,723,400 |
| Jun 16, 2023 | 3.9900 | 4.0000 | 3.8400 | 3.8600 | 3.7179 | 8,259,600 |
| Jun 15, 2023 | 3.9800 | 4.0000 | 3.9700 | 3.9900 | 3.8431 | 896,900 |
| Jun 14, 2023 | 3.9700 | 3.9800 | 3.9100 | 3.9300 | 3.7854 | 900,100 |
| Jun 13, 2023 | 0.1650 Dividend | |||||
| Jun 13, 2023 | 3.9600 | 3.9700 | 3.9100 | 3.9100 | 3.7661 | 1,159,300 |
| Jun 12, 2023 | 4.1400 | 4.1800 | 4.1300 | 4.1700 | 3.8576 | 1,320,800 |
| Jun 9, 2023 | 4.1500 | 4.1600 | 4.1300 | 4.1600 | 3.8483 | 590,000 |
| Jun 8, 2023 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | 3.8576 | 728,100 |
| Jun 7, 2023 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 3.8483 | 768,600 |
| Jun 6, 2023 | 4.0600 | 4.1000 | 4.0400 | 4.0900 | 3.7836 | 1,169,800 |
| Jun 5, 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1900 | 3.8761 | 1,216,400 |
| Jun 2, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1700 | 3.8576 | 950,400 |
| Jun 1, 2023 | 4.1700 | 4.1900 | 4.1500 | 4.1800 | 3.8668 | 825,900 |
| May 31, 2023 | 4.1700 | 4.2200 | 4.1400 | 4.1800 | 3.8668 | 1,353,100 |
| May 30, 2023 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | 3.8483 | 559,900 |
| May 26, 2023 | 4.1400 | 4.1900 | 4.1300 | 4.1800 | 3.8668 | 921,600 |
| May 25, 2023 | 4.1600 | 4.2000 | 4.1400 | 4.1800 | 3.8668 | 926,800 |
| May 24, 2023 | 4.2600 | 4.2700 | 4.2400 | 4.2600 | 3.9409 | 410,400 |
| May 23, 2023 | 4.2400 | 4.2600 | 4.2300 | 4.2500 | 3.9316 | 497,000 |
| May 22, 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 3.9131 | 852,900 |
| May 19, 2023 | 4.2200 | 4.2200 | 4.1900 | 4.2000 | 3.8853 | 513,800 |
| May 18, 2023 | 4.2400 | 4.2400 | 4.1700 | 4.2100 | 3.8946 | 499,200 |
| May 17, 2023 | 4.2700 | 4.2700 | 4.2100 | 4.2500 | 3.9316 | 632,700 |
| May 16, 2023 | 4.2600 | 4.2700 | 4.2400 | 4.2500 | 3.9316 | 729,100 |
| May 15, 2023 | 4.2000 | 4.2300 | 4.1800 | 4.2300 | 3.9131 | 1,170,300 |
| May 12, 2023 | 4.2000 | 4.2100 | 4.1500 | 4.1600 | 3.8483 | 566,800 |
| May 11, 2023 | 4.1600 | 4.1800 | 4.1300 | 4.1600 | 3.8483 | 882,600 |
| May 10, 2023 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.0704 | 650,200 |
| May 9, 2023 | 4.3600 | 4.3700 | 4.3500 | 4.3600 | 4.0334 | 660,300 |
| May 8, 2023 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.0519 | 540,800 |
| May 5, 2023 | 4.3600 | 4.4100 | 4.3500 | 4.3900 | 4.0611 | 666,200 |
| May 4, 2023 | 4.3900 | 4.3900 | 4.3600 | 4.3800 | 4.0519 | 429,300 |
| May 3, 2023 | 4.4600 | 4.4700 | 4.4400 | 4.4500 | 4.1166 | 680,800 |
| May 2, 2023 | 4.4400 | 4.4400 | 4.3900 | 4.4100 | 4.0796 | 1,061,300 |
| May 1, 2023 | 4.5300 | 4.5300 | 4.4900 | 4.5000 | 4.1629 | 584,000 |
| Apr 28, 2023 | 4.4900 | 4.5300 | 4.4800 | 4.5100 | 4.1721 | 561,600 |
| Apr 27, 2023 | 4.4700 | 4.5300 | 4.4700 | 4.5300 | 4.1906 | 744,400 |
| Apr 26, 2023 | 4.4200 | 4.4600 | 4.4200 | 4.4400 | 4.1074 | 1,130,000 |
| Apr 25, 2023 | 4.3200 | 4.3200 | 4.2900 | 4.3000 | 3.9779 | 760,400 |
| Apr 24, 2023 | 4.4000 | 4.4000 | 4.3800 | 4.4000 | 4.0704 | 1,335,700 |
| Apr 21, 2023 | 4.4200 | 4.4200 | 4.3800 | 4.4200 | 4.0889 | 4,583,500 |
| Apr 20, 2023 | 4.4800 | 4.4900 | 4.4100 | 4.4300 | 4.0981 | 3,669,600 |
| Apr 19, 2023 | 4.4900 | 4.5100 | 4.4900 | 4.4900 | 4.1536 | 575,800 |
Related Tickers
VOD Vodafone Group Public Limited Company
8.28
0.00%
ORAN Orange S.A.
11.54
+1.63%
TIGO Millicom International Cellular S.A.
20.02
+0.10%
AMX América Móvil, S.A.B. de C.V.
17.69
-0.34%
VIV Telefônica Brasil S.A.
9.30
+0.32%
TV Grupo Televisa, S.A.B.
2.8000
-1.75%
DTEGY Deutsche Telekom AG
22.17
0.00%
TEO Telecom Argentina S.A.
7.02
-0.43%
TU TELUS Corporation
15.86
+0.51%
TKC Turkcell Iletisim Hizmetleri A.S.
5.76
+2.13%