Stockscreener 앱 받기
4.65
0.43%
0.02
Telefonica S A Adr 주식 (TEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (TEF) 연도별 가격 이력
이 심층 분석에서는 Telefonica S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Telefonica S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Telefonica S A Adr 주식 (TEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Telefonica S A Adr 주식 (TEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Telefonica S A Adr 주식 (TEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.86%
0.50%
자본화:
|
볼륨(24시간):