4.65
price up icon0.43%   0.02
 
loading

Telefonica S A Adr (TEF) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-01 $4.67 $4.64 $0.03 528,223.0 +0.43%
2024-10-31 $4.63 $4.60 $0.035 396,407.0 -0.64%
2024-10-30 $4.67 $4.62 $0.055 429,782.0 +0.00%
2024-10-29 $4.68 $4.64 $0.04 356,263.0 +0.22%
2024-10-28 $4.68 $4.64 $0.035 358,143.0 +0.65%
2024-10-25 $4.66 $4.61 $0.05 325,256.0 -0.86%
2024-10-24 $4.71 $4.65 $0.055 312,499.0 +0.43%
2024-10-23 $4.66 $4.63 $0.03 348,516.0 -0.64%
2024-10-22 $4.70 $4.66 $0.0386 295,944.0 -1.06%
2024-10-21 $4.77 $4.71 $0.06 314,238.0 -1.05%
2024-10-18 $4.79 $4.75 $0.04 335,863.0 -1.24%
2024-10-17 $4.87 $4.82 $0.05 501,142.0 -1.02%
2024-10-16 $4.90 $4.84 $0.06 362,745.0 +2.52%
2024-10-15 $4.80 $4.75 $0.055 262,149.0 -0.42%
2024-10-14 $4.79 $4.76 $0.029 223,636.0 +0.21%
2024-10-11 $4.79 $4.76 $0.035 251,911.0 +0.00%
2024-10-10 $4.82 $4.77 $0.05 215,793.0 -0.83%
2024-10-09 $4.82 $4.79 $0.025 245,507.0 +0.21%
2024-10-08 $4.82 $4.78 $0.045 549,344.0 +0.42%
2024-10-07 $4.79 $4.75 $0.035 348,195.0 +0.63%
2024-10-04 $4.76 $4.71 $0.055 369,224.0 +0.42%
2024-10-03 $4.76 $4.68 $0.08 1,071,211.0 -0.63%

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

高値 安値 高値 - 安値 取引高 変化率
2024-11 $4.67 $4.64 $0.03 528,223.0 +0.00%
2024-10 $4.90 $4.60 $0.30 9,217,482.0 -4.32%
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%

2023年のTelefonica S A Adr (TEF) の株価時系列

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

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%
telecom_services VOD
$9.35
price up icon 0.86%
telecom_services BCE
$32.10
price down icon 0.50%
telecom_services CHT
$37.87
price up icon 0.48%
telecom_services AMX
$15.61
price down icon 0.83%
$366.49
price up icon 11.87%
大文字化:     |  ボリューム (24 時間):