Scarica l'app Stockscreener
5.43
0.18%
-0.01
Pre-mercato:
5.40
-0.03
-0.55%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Telefonica S A Adr (TEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-22 | $5.48 | $5.42 | $0.06 | 652,057.0 | -0.18% |
| 2025-08-21 | $5.44 | $5.32 | $0.12 | 985,822.0 | -4.73% |
| 2025-08-20 | $5.72 | $5.67 | $0.05 | 803,216.0 | +1.42% |
| 2025-08-19 | $5.69 | $5.63 | $0.06 | 422,018.0 | -0.35% |
| 2025-08-18 | $5.67 | $5.63 | $0.04 | 650,805.0 | +0.36% |
| 2025-08-15 | $5.64 | $5.55 | $0.09 | 504,808.0 | +0.90% |
| 2025-08-14 | $5.58 | $5.54 | $0.05 | 914,938.0 | +0.54% |
| 2025-08-13 | $5.55 | $5.50 | $0.05 | 706,036.0 | +1.83% |
| 2025-08-12 | $5.49 | $5.45 | $0.04 | 337,808.0 | +0.18% |
| 2025-08-11 | $5.45 | $5.40 | $0.05 | 388,306.0 | +0.74% |
| 2025-08-08 | $5.42 | $5.39 | $0.03 | 234,904.0 | +0.75% |
| 2025-08-07 | $5.38 | $5.33 | $0.0491 | 442,219.0 | -0.56% |
| 2025-08-06 | $5.42 | $5.38 | $0.0392 | 505,990.0 | +2.47% |
| 2025-08-05 | $5.28 | $5.22 | $0.06 | 424,194.0 | -0.75% |
| 2025-08-04 | $5.30 | $5.25 | $0.05 | 445,284.0 | +1.53% |
| 2025-08-01 | $5.24 | $5.16 | $0.08 | 337,433.0 | +1.56% |
| 2025-07-31 | $5.15 | $5.07 | $0.08 | 545,314.0 | -0.77% |
| 2025-07-30 | $5.24 | $5.18 | $0.06 | 871,457.0 | -1.89% |
| 2025-07-29 | $5.28 | $5.20 | $0.0765 | 568,944.0 | +0.76% |
| 2025-07-28 | $5.29 | $5.22 | $0.07 | 551,704.0 | -2.78% |
Telefonica S A Adr Stock (TEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Telefonica S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Telefonica S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Telefonica S A Adr Storia dei prezzi delle azioni (TEF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $5.72 | $5.16 | $0.56 | 9,407,895.0 | +5.64% |
| 2025-07 | $5.43 | $5.07 | $0.36 | 10,846,980.0 | -1.72% |
| 2025-06 | $5.48 | $5.15 | $0.3299 | 10,425,386.0 | -1.51% |
| 2025-05 | $5.31 | $4.71 | $0.60 | 13,671,932.0 | +3.91% |
| 2025-04 | $5.11 | $4.23 | $0.88 | 18,898,801.0 | +9.66% |
| 2025-03 | $4.74 | $4.38 | $0.365 | 14,475,047.0 | +5.91% |
| 2025-02 | $4.50 | $3.98 | $0.52 | 10,635,532.0 | +8.91% |
| 2025-01 | $4.11 | $3.89 | $0.22 | 15,353,936.0 | +0.50% |
Telefonica S A Adr Storia dei prezzi delle azioni (TEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $4.60 | $4.01 | $0.59 | 15,610,839.0 | -10.47% |
| 2024-11 | $4.70 | $4.25 | $0.45 | 16,286,637.0 | -3.02% |
| 2024-10 | $4.90 | $4.60 | $0.30 | 8,689,259.0 | -4.73% |
| 2024-09 | $4.93 | $4.58 | $0.35 | 11,722,409.0 | +7.52% |
| 2024-08 | $4.61 | $4.35 | $0.26 | 10,841,151.0 | -0.44% |
| 2024-07 | $4.56 | $4.17 | $0.39 | 16,976,468.0 | +7.84% |
| 2024-06 | $4.80 | $4.18 | $0.62 | 17,580,424.0 | -8.87% |
| 2024-05 | $4.62 | $4.36 | $0.26 | 10,633,772.0 | +4.29% |
| 2024-04 | $4.55 | $4.11 | $0.44 | 16,932,850.0 | +0.45% |
| 2024-03 | $4.43 | $4.11 | $0.32 | 12,007,129.0 | +7.82% |
| 2024-02 | $4.17 | $3.82 | $0.35 | 18,820,348.0 | +0.00% |
| 2024-01 | $4.20 | $3.92 | $0.2785 | 16,884,311.0 | +4.87% |
Telefonica S A Adr Storia dei prezzi delle azioni (TEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $3.86 | $0.49 | 23,995,199.0 | -8.67% |
| 2023-11 | $4.28 | $3.75 | $0.53 | 16,870,270.0 | +11.49% |
| 2023-10 | $4.13 | $3.71 | $0.415 | 19,626,144.0 | -5.90% |
| 2023-09 | $4.38 | $3.97 | $0.41 | 25,402,819.0 | -0.49% |
| 2023-08 | $4.20 | $3.78 | $0.415 | 18,883,450.0 | -3.08% |
| 2023-07 | $4.32 | $3.90 | $0.42 | 16,894,592.0 | +4.71% |
| 2023-06 | $4.20 | $3.84 | $0.355 | 27,596,572.0 | -3.59% |
| 2023-05 | $4.53 | $4.13 | $0.40 | 15,654,390.0 | -7.32% |
| 2023-04 | $4.53 | $4.28 | $0.25 | 21,277,367.0 | +5.37% |
| 2023-03 | $4.31 | $3.88 | $0.435 | 19,435,942.0 | +4.65% |
| 2023-02 | $4.15 | $3.69 | $0.46 | 19,527,707.0 | +6.51% |
| 2023-01 | $3.98 | $3.60 | $0.38 | 24,592,827.0 | +7.56% |
0.51%
1.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):