ストックスクリーナーアプリを入手
4.46
0.68%
+0.03
Telefonica S.A ADR (TEF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $4.47 | $4.41 | $0.06 | 565,391.0 | +0.68% |
| 2024-05-16 | $4.44 | $4.42 | $0.02 | 269,259.0 | -1.34% |
| 2024-05-15 | $4.49 | $4.45 | $0.04 | 336,883.0 | +1.13% |
| 2024-05-14 | $4.44 | $4.38 | $0.065 | 338,588.0 | +0.91% |
| 2024-05-13 | $4.42 | $4.39 | $0.03 | 333,365.0 | +0.69% |
| 2024-05-10 | $4.39 | $4.37 | $0.02 | 403,784.0 | -1.35% |
| 2024-05-09 | $4.50 | $4.43 | $0.065 | 592,102.0 | -0.23% |
| 2024-05-08 | $4.51 | $4.43 | $0.08 | 652,827.0 | -2.63% |
| 2024-05-07 | $4.59 | $4.55 | $0.04 | 329,654.0 | +0.00% |
| 2024-05-06 | $4.59 | $4.55 | $0.04 | 394,934.0 | +0.00% |
| 2024-05-03 | $4.57 | $4.54 | $0.03 | 529,882.0 | +1.33% |
| 2024-05-02 | $4.50 | $4.48 | $0.02 | 405,885.0 | +1.35% |
| 2024-05-01 | $4.47 | $4.36 | $0.11 | 460,095.0 | +0.23% |
| 2024-04-30 | $4.50 | $4.43 | $0.07 | 729,974.0 | -1.99% |
| 2024-04-29 | $4.55 | $4.51 | $0.0411 | 720,432.0 | +0.44% |
| 2024-04-26 | $4.51 | $4.47 | $0.04 | 801,745.0 | +1.81% |
| 2024-04-25 | $4.45 | $4.38 | $0.065 | 776,526.0 | +0.45% |
| 2024-04-24 | $4.41 | $4.38 | $0.03 | 321,798.0 | -0.68% |
| 2024-04-23 | $4.45 | $4.42 | $0.03 | 727,812.0 | +1.61% |
| 2024-04-22 | $4.39 | $4.33 | $0.06 | 923,708.0 | +2.11% |
| 2024-04-19 | $4.28 | $4.24 | $0.04 | 412,496.0 | +1.18% |
| 2024-04-18 | $4.22 | $4.18 | $0.04 | 567,744.0 | +1.20% |
Telefonica S.A ADR (TEF) 株の年ごとの株価履歴
この詳細な分析では、Telefonica S.A ADR株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTEF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Telefonica S.A ADR株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTelefonica S.A ADR (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $4.59 | $4.36 | $0.23 | 6,178,040.0 | +0.68% |
| 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% |
2023年のTelefonica S.A ADR (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のTelefonica S.A ADR (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.83 | $3.38 | $0.45 | 30,516,110.0 | -4.03% |
| 2022-11 | $3.81 | $3.40 | $0.41 | 24,876,391.0 | +7.83% |
| 2022-10 | $3.46 | $3.10 | $0.36 | 38,819,834.0 | +6.48% |
| 2022-09 | $4.14 | $3.19 | $0.9489 | 39,434,757.0 | -20.59% |
| 2022-08 | $4.47 | $4.07 | $0.405 | 34,816,261.0 | -9.33% |
| 2022-07 | $5.15 | $4.42 | $0.73 | 21,753,622.0 | -12.28% |
| 2022-06 | $5.15 | $4.56 | $0.59 | 40,958,991.0 | -3.57% |
| 2022-05 | $5.38 | $4.72 | $0.655 | 37,006,088.0 | +11.30% |
| 2022-04 | $5.39 | $4.76 | $0.63 | 31,996,761.0 | -0.42% |
| 2022-03 | $4.88 | $4.10 | $0.78 | 46,438,360.0 | +2.13% |
| 2022-02 | $5.02 | $4.53 | $0.49 | 47,456,156.0 | +1.73% |
| 2022-01 | $4.65 | $4.23 | $0.42 | 39,581,496.0 | +8.96% |
0.10%
0.26%
大文字化:
|
ボリューム (24 時間):