Stockscreener 앱 받기
5.26
0.75%
-0.04
Telefonica S A Adr 주식 (TEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-25 | $5.41 | $5.33 | $0.0828 | 682,970.0 | -0.19% |
| 2025-07-24 | $5.43 | $5.39 | $0.04 | 695,445.0 | +0.93% |
| 2025-07-23 | $5.35 | $5.32 | $0.03 | 247,843.0 | +0.94% |
| 2025-07-22 | $5.32 | $5.26 | $0.055 | 540,325.0 | +0.57% |
| 2025-07-21 | $5.28 | $5.22 | $0.06 | 366,108.0 | +1.74% |
| 2025-07-18 | $5.22 | $5.16 | $0.0633 | 392,582.0 | +0.78% |
| 2025-07-17 | $5.16 | $5.13 | $0.0287 | 350,907.0 | -1.34% |
| 2025-07-16 | $5.22 | $5.17 | $0.05 | 426,123.0 | +0.77% |
| 2025-07-15 | $5.20 | $5.14 | $0.06 | 368,983.0 | -0.77% |
| 2025-07-14 | $5.23 | $5.21 | $0.02 | 376,762.0 | +0.00% |
| 2025-07-11 | $5.21 | $5.17 | $0.04 | 501,844.0 | +0.19% |
| 2025-07-10 | $5.21 | $5.19 | $0.02 | 429,838.0 | -1.33% |
| 2025-07-09 | $5.27 | $5.23 | $0.04 | 516,410.0 | +0.96% |
| 2025-07-08 | $5.25 | $5.20 | $0.05 | 717,111.0 | -0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.30 | $5.16 | $0.14 | 1,631,105.0 | +2.33% |
| 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 주식 (TEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.54%
자본화:
|
볼륨(24시간):