Telefonica SA (CDI) (TDE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Telefonica SA (CDI)

Date Open High Low Close* Volume
29/10/2008 15.56p 15.56p 15.56p 15.56p 40455
28/10/2008 15.56p 15.56p 15.56p 15.56p 374482
27/10/2008 15.56p 15.56p 15.56p 15.56p 1762094
24/10/2008 15.56p 15.56p 15.56p 15.56p 113979
23/10/2008 15.56p 15.56p 15.56p 15.56p 602125
22/10/2008 15.56p 15.56p 15.56p 15.56p 1320123
21/10/2008 15.56p 15.56p 15.56p 15.56p 7344
20/10/2008 15.56p 15.56p 15.56p 15.56p 100548
17/10/2008 15.56p 15.56p 15.56p 15.56p 245308
16/10/2008 15.56p 15.56p 15.56p 15.56p 72179
15/10/2008 15.56p 15.56p 15.56p 15.56p 884686
14/10/2008 15.56p 15.56p 15.56p 15.56p 28160
13/10/2008 15.56p 15.56p 15.56p 15.56p 228761
10/10/2008 15.56p 15.56p 15.56p 15.56p 383479
09/10/2008 15.56p 15.56p 15.56p 15.56p 885084
08/10/2008 15.56p 15.56p 15.56p 15.56p 779353
07/10/2008 15.56p 15.56p 15.56p 15.56p 25884
06/10/2008 15.56p 15.56p 15.56p 15.56p 217190
03/10/2008 15.56p 15.56p 15.56p 15.56p 171532
02/10/2008 15.56p 15.56p 15.56p 15.56p 4162268
01/10/2008 15.56p 15.56p 15.56p 15.56p 458609
30/09/2008 15.56p 15.56p 15.56p 15.56p 23303
29/09/2008 15.56p 15.56p 15.56p 15.56p 209798
26/09/2008 15.56p 15.56p 15.56p 15.56p 292811
25/09/2008 15.56p 15.56p 15.56p 15.56p 100836
24/09/2008 15.56p 15.56p 15.56p 15.56p 322886
23/09/2008 15.56p 15.56p 15.56p 15.56p 1286801
22/09/2008 15.56p 15.56p 15.56p 15.56p 13208
19/09/2008 15.56p 15.56p 15.56p 15.56p 206640
18/09/2008 15.56p 15.56p 15.56p 15.56p 97437
17/09/2008 15.56p 15.56p 15.56p 15.56p 227068
16/09/2008 15.56p 15.56p 15.56p 15.56p 106773
15/09/2008 15.56p 15.56p 15.56p 15.56p 14492
12/09/2008 15.56p 15.56p 15.56p 15.56p 359623
11/09/2008 15.56p 15.56p 15.56p 15.56p 257846
10/09/2008 15.56p 15.56p 15.56p 15.56p 14117
09/09/2008 15.56p 15.56p 15.56p 15.56p 22069
08/09/2008 15.56p 15.56p 15.56p 15.56p 258772
05/09/2008 15.56p 15.56p 15.56p 15.56p 100433
04/09/2008 15.56p 15.56p 15.56p 15.56p 385502
03/09/2008 15.56p 15.56p 15.56p 15.56p 1153229
02/09/2008 15.56p 15.56p 15.56p 15.56p 38710
01/09/2008 15.56p 15.56p 15.56p 15.56p 4547
29/08/2008 15.56p 15.56p 15.56p 15.56p 90369
28/08/2008 15.56p 15.56p 15.56p 15.56p 10853
27/08/2008 15.56p 15.56p 15.56p 15.56p 354682
26/08/2008 15.56p 15.56p 15.56p 15.56p 49743
22/08/2008 15.56p 15.56p 15.56p 15.56p 120938
21/08/2008 15.56p 15.56p 15.56p 15.56p 114281
20/08/2008 15.56p 15.56p 15.56p 15.56p 29990
19/08/2008 15.56p 15.56p 15.56p 15.56p 112477
18/08/2008 15.56p 15.56p 15.56p 15.56p 13419
15/08/2008 15.56p 15.56p 15.56p 15.56p 400
14/08/2008 15.56p 15.56p 15.56p 15.56p 71
13/08/2008 15.56p 15.56p 15.56p 15.56p 61518
12/08/2008 15.56p 15.56p 15.56p 15.56p 16120
11/08/2008 15.56p 15.56p 15.56p 15.56p 34154
08/08/2008 15.56p 15.56p 15.56p 15.56p 25611
07/08/2008 15.56p 15.56p 15.56p 15.56p 380721
06/08/2008 15.56p 15.56p 15.56p 15.56p 31938
05/08/2008 15.56p 15.56p 15.56p 15.56p 21651
04/08/2008 15.56p 15.56p 15.56p 15.56p 99967
01/08/2008 15.56p 15.56p 15.56p 15.56p 254397
31/07/2008 15.56p 15.56p 15.56p 15.56p 477905
30/07/2008 15.56p 15.56p 15.56p 15.56p 622112
29/07/2008 15.56p 15.56p 15.56p 15.56p 41248
28/07/2008 15.56p 15.56p 15.56p 15.56p 353805
25/07/2008 15.56p 15.56p 15.56p 15.56p 134537
24/07/2008 15.56p 15.56p 15.56p 15.56p 736126
23/07/2008 15.56p 15.56p 15.56p 15.56p 154537
22/07/2008 15.56p 15.56p 15.56p 15.56p 370208
21/07/2008 15.56p 15.56p 15.56p 15.56p 2205
18/07/2008 15.56p 15.56p 15.56p 15.56p 223522
17/07/2008 15.56p 15.56p 15.56p 15.56p 124418
16/07/2008 15.56p 15.56p 15.56p 15.56p 266915
15/07/2008 15.56p 15.56p 15.56p 15.56p 123862
14/07/2008 15.56p 15.56p 15.56p 15.56p 38108
11/07/2008 15.56p 15.56p 15.56p 15.56p 133423
10/07/2008 15.56p 15.56p 15.56p 15.56p 60758
09/07/2008 15.56p 15.56p 15.56p 15.56p 9911
08/07/2008 15.56p 15.56p 15.56p 15.56p 18804
07/07/2008 15.56p 15.56p 15.56p 15.56p 89371
04/07/2008 15.56p 15.56p 15.56p 15.56p 16627
03/07/2008 15.56p 15.56p 15.56p 15.56p 74917
02/07/2008 15.56p 15.56p 15.56p 15.56p 387515
01/07/2008 15.56p 15.56p 15.56p 15.56p 114210
30/06/2008 15.56p 15.56p 15.56p 15.56p 18288
27/06/2008 15.56p 15.56p 15.56p 15.56p 31477
26/06/2008 15.56p 15.56p 15.56p 15.56p 4268
25/06/2008 15.56p 15.56p 15.56p 15.56p 65827
24/06/2008 15.56p 15.56p 15.56p 15.56p 190337
23/06/2008 15.56p 15.56p 15.56p 15.56p 7495
20/06/2008 15.56p 15.56p 15.56p 15.56p 41686
19/06/2008 15.56p 15.56p 15.56p 15.56p 29248
18/06/2008 15.56p 15.56p 15.56p 15.56p 551069
17/06/2008 15.56p 15.56p 15.56p 15.56p 671315
16/06/2008 15.56p 15.56p 15.56p 15.56p 149379
13/06/2008 15.56p 15.56p 15.56p 15.56p 67092
12/06/2008 15.56p 15.56p 15.56p 15.56p 46886
11/06/2008 15.56p 15.56p 15.56p 15.56p 35953
10/06/2008 15.56p 15.56p 15.56p 15.56p 274023
09/06/2008 15.56p 15.56p 15.56p 15.56p 57453
06/06/2008 15.56p 15.56p 15.56p 15.56p 345680
05/06/2008 15.56p 15.56p 15.56p 15.56p 13642
04/06/2008 15.56p 15.56p 15.56p 15.56p 357967
03/06/2008 15.56p 15.56p 15.56p 15.56p 19297
02/06/2008 15.56p 15.56p 15.56p 15.56p 8651
30/05/2008 15.56p 15.56p 15.56p 15.56p 681062
29/05/2008 15.56p 15.56p 15.56p 15.56p 98552
28/05/2008 15.56p 15.56p 15.56p 15.56p 21473
27/05/2008 15.56p 15.56p 15.56p 15.56p 91790
23/05/2008 15.56p 15.56p 15.56p 15.56p 118484
22/05/2008 15.56p 15.56p 15.56p 15.56p 55750
21/05/2008 15.56p 15.56p 15.56p 15.56p 19310
20/05/2008 15.56p 15.56p 15.56p 15.56p 7668
19/05/2008 15.56p 15.56p 15.56p 15.56p 4519
16/05/2008 15.56p 15.56p 15.56p 15.56p 39686
15/05/2008 15.56p 15.56p 15.56p 15.56p 90335
14/05/2008 15.56p 15.56p 15.56p 15.56p 34899
13/05/2008 15.56p 15.56p 15.56p 15.56p 258624
12/05/2008 15.56p 15.56p 15.56p 15.56p 133187
09/05/2008 15.56p 15.56p 15.56p 15.56p 43612
07/05/2008 15.56p 15.56p 15.56p 15.56p 15093
06/05/2008 15.56p 15.56p 15.56p 15.56p 64704
02/05/2008 15.56p 15.56p 15.56p 15.56p 5666801
01/05/2008 15.56p 15.56p 15.56p 15.56p 0
30/04/2008 15.56p 15.56p 15.56p 15.56p 328397
29/04/2008 15.56p 15.56p 15.56p 15.56p 149254
28/04/2008 15.56p 15.56p 15.56p 15.56p 137275
25/04/2008 15.56p 15.56p 15.56p 15.56p 11662
24/04/2008 15.56p 15.56p 15.56p 15.56p 309283
23/04/2008 15.56p 15.56p 15.56p 15.56p 4656
22/04/2008 15.56p 15.56p 15.56p 15.56p 70488
21/04/2008 15.56p 15.56p 15.56p 15.56p 226378
18/04/2008 15.56p 15.56p 15.56p 15.56p 391190
17/04/2008 15.56p 15.56p 15.56p 15.56p 20340
16/04/2008 15.56p 15.56p 15.56p 15.56p 1528882
15/04/2008 15.56p 15.56p 15.56p 15.56p 1399399
14/04/2008 15.56p 15.56p 15.56p 15.56p 40412
11/04/2008 15.56p 15.56p 15.56p 15.56p 1218105
10/04/2008 15.56p 15.56p 15.56p 15.56p 229126
09/04/2008 15.56p 15.56p 15.56p 15.56p 793020
08/04/2008 15.56p 15.56p 15.56p 15.56p 692602
07/04/2008 15.56p 15.56p 15.56p 15.56p 38196
04/04/2008 15.56p 15.56p 15.56p 15.56p 1741470
03/04/2008 15.56p 15.56p 15.56p 15.56p 92031
02/04/2008 15.56p 15.56p 15.56p 15.56p 304375
01/04/2008 15.56p 15.56p 15.56p 15.56p 21989
31/03/2008 15.56p 15.56p 15.56p 15.56p 9790
28/03/2008 15.56p 15.56p 15.56p 15.56p 26144
27/03/2008 15.56p 15.56p 15.56p 15.56p 81273
26/03/2008 15.56p 15.56p 15.56p 15.56p 105495
25/03/2008 15.56p 15.56p 15.56p 15.56p 60048
20/03/2008 15.56p 15.56p 15.56p 15.56p 141915
19/03/2008 15.56p 15.56p 15.56p 15.56p 105144
18/03/2008 15.56p 15.56p 15.56p 15.56p 107400
17/03/2008 15.56p 15.56p 15.56p 15.56p 127327
14/03/2008 15.56p 15.56p 15.56p 15.56p 21826
13/03/2008 15.56p 15.56p 15.56p 15.56p 29880
12/03/2008 15.56p 15.56p 15.56p 15.56p 417813
11/03/2008 15.56p 15.56p 15.56p 15.56p 85764
10/03/2008 15.56p 15.56p 15.56p 15.56p 37266
07/03/2008 15.56p 15.56p 15.56p 15.56p 10206
06/03/2008 15.56p 15.56p 15.56p 15.56p 164790
05/03/2008 15.56p 15.56p 15.56p 15.56p 38400
04/03/2008 15.56p 15.56p 15.56p 15.56p 21790
03/03/2008 15.56p 15.56p 15.56p 15.56p 17345
29/02/2008 15.56p 15.56p 15.56p 15.56p 22847
28/02/2008 15.56p 15.56p 15.56p 15.56p 74
27/02/2008 15.56p 15.56p 15.56p 15.56p 286984
26/02/2008 15.56p 15.56p 15.56p 15.56p 213516
25/02/2008 15.56p 15.56p 15.56p 15.56p 511792
22/02/2008 15.56p 15.56p 15.56p 15.56p 64274
21/02/2008 15.56p 15.56p 15.56p 15.56p 182506
20/02/2008 15.56p 15.56p 15.56p 15.56p 318000
19/02/2008 15.56p 15.56p 15.56p 15.56p 193362
18/02/2008 15.56p 15.56p 15.56p 15.56p 85000
15/02/2008 15.56p 15.56p 15.56p 15.56p 81655
14/02/2008 15.56p 15.56p 15.56p 15.56p 79872
13/02/2008 15.56p 15.56p 15.56p 15.56p 4078
12/02/2008 15.56p 15.56p 15.56p 15.56p 366760
11/02/2008 15.56p 15.56p 15.56p 15.56p 153279
08/02/2008 15.56p 15.56p 15.56p 15.56p 47526
07/02/2008 15.56p 15.56p 15.56p 15.56p 44283
06/02/2008 15.56p 15.56p 15.56p 15.56p 1114395
05/02/2008 15.56p 15.56p 15.56p 15.56p 5852
04/02/2008 15.56p 15.56p 15.56p 15.56p 5356
01/02/2008 15.56p 15.56p 15.56p 15.56p 94993
31/01/2008 15.56p 15.56p 15.56p 15.56p 217474
30/01/2008 15.56p 15.56p 15.56p 15.56p 119705
29/01/2008 15.56p 15.56p 15.56p 15.56p 30538
28/01/2008 15.56p 15.56p 15.56p 15.56p 233055
25/01/2008 15.56p 15.56p 15.56p 15.56p 182747
24/01/2008 15.56p 15.56p 15.56p 15.56p 57148
23/01/2008 15.56p 15.56p 15.56p 15.56p 1150084
22/01/2008 15.56p 15.56p 15.56p 15.56p 27839
21/01/2008 15.56p 15.56p 15.56p 15.56p 3813
18/01/2008 15.56p 15.56p 15.56p 15.56p 4612
17/01/2008 15.56p 15.56p 15.56p 15.56p 346067
16/01/2008 15.56p 15.56p 15.56p 15.56p 200609

*Close Price adjusted for both dividends and splits