Telefónica, S.A. (0A2Y.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 05:45PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 26 Apr 2024 | 4.4700 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 838 |
| 25 Apr 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | 415 |
| 24 Apr 2024 | 4.3979 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 130 |
| 23 Apr 2024 | 4.4220 | 4.4500 | 4.4200 | 4.4200 | 4.4200 | 29 |
| 22 Apr 2024 | 4.3400 | 4.3700 | 4.3320 | 4.3700 | 4.3700 | 4,196 |
| 19 Apr 2024 | 4.2580 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 134 |
| 18 Apr 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2183 | 4.2183 | 204 |
| 17 Apr 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1450 | 4.1450 | 129 |
| 16 Apr 2024 | 4.1198 | 4.1200 | 4.1100 | 4.1100 | 4.1100 | 1,412 |
| 15 Apr 2024 | 4.1900 | 4.2100 | 4.1507 | 4.1507 | 4.1507 | 2,966 |
| 12 Apr 2024 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 610 |
| 11 Apr 2024 | 4.2400 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 1,381 |
| 10 Apr 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 4,532 |
| 09 Apr 2024 | 4.3200 | 4.3200 | 4.2900 | 4.2980 | 4.2980 | 110 |
| 08 Apr 2024 | 4.2878 | 4.3100 | 4.2700 | 4.3100 | 4.3100 | 814 |
| 05 Apr 2024 | 4.2700 | 4.3000 | 4.2650 | 4.2820 | 4.2820 | 5,115 |
| 04 Apr 2024 | 4.3497 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 5 |
| 03 Apr 2024 | 4.3497 | 4.3497 | 4.3497 | 4.3497 | 4.3497 | 1,441 |
| 02 Apr 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 28 Mar 2024 | 4.4299 | 4.4300 | 4.3800 | 4.3900 | 4.3900 | 701 |
| 27 Mar 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 262 |
| 26 Mar 2024 | 4.3900 | 4.4100 | 4.3600 | 4.3900 | 4.3900 | 555 |
| 25 Mar 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 2,421 |
| 22 Mar 2024 | 4.3000 | 4.3009 | 4.2700 | 4.2700 | 4.2700 | 4,306 |
| 21 Mar 2024 | 4.3000 | 4.3188 | 4.2800 | 4.2800 | 4.2800 | 3,040 |
| 20 Mar 2024 | 4.2213 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 3,813 |
| 19 Mar 2024 | 4.2200 | 4.2300 | 4.2100 | 4.2200 | 4.2200 | 1,440 |
| 18 Mar 2024 | 4.2400 | 4.2400 | 4.2250 | 4.2400 | 4.2400 | 155 |
| 15 Mar 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2500 | 4.2500 | 174 |
| 14 Mar 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2300 | 4.2300 | 21 |
| 13 Mar 2024 | 4.2400 | 4.2450 | 4.2300 | 4.2300 | 4.2300 | 645 |
| 12 Mar 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2100 | 4.2100 | 1,032 |
| 11 Mar 2024 | 4.2200 | 4.2300 | 4.2100 | 4.2200 | 4.2200 | 62 |
| 08 Mar 2024 | 4.1900 | 4.2000 | 4.1800 | 4.1950 | 4.1950 | 120 |
| 07 Mar 2024 | 4.2213 | 4.2213 | 4.1900 | 4.2000 | 4.2000 | 370 |
| 06 Mar 2024 | 4.2000 | 4.2100 | 4.1700 | 4.1700 | 4.1700 | 116 |
| 05 Mar 2024 | 4.1400 | 4.1600 | 4.1300 | 4.1500 | 4.1500 | 365 |
| 04 Mar 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1400 | 4.1400 | 305 |
| 01 Mar 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1500 | 4.1500 | 231 |
| 29 Feb 2024 | 4.1313 | 4.1313 | 4.0900 | 4.0900 | 4.0900 | 352 |
| 28 Feb 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 286 |
| 27 Feb 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 11,891 |
| 26 Feb 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 1,005 |
| 23 Feb 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 1 |
| 22 Feb 2024 | 4.0794 | 4.0794 | 4.0450 | 4.0500 | 4.0500 | 898 |
| 21 Feb 2024 | 4.0000 | 4.0000 | 3.9897 | 3.9900 | 3.9900 | 2,369 |
| 20 Feb 2024 | 3.9600 | 3.9850 | 3.9600 | 3.9700 | 3.9700 | 4,706 |
| 19 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 16 Feb 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 1,455 |
| 15 Feb 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 1,170 |
| 14 Feb 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | 3.8300 | 568 |
| 13 Feb 2024 | 3.8900 | 3.9000 | 3.8350 | 3.8350 | 3.8350 | 1,307 |
| 12 Feb 2024 | 3.8699 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | 1,665 |
| 09 Feb 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 178 |
| 08 Feb 2024 | 3.8900 | 3.8900 | 3.8650 | 3.8650 | 3.8650 | 1,596 |
| 07 Feb 2024 | 3.9150 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 439 |
| 06 Feb 2024 | 3.9300 | 3.9500 | 3.9300 | 3.9500 | 3.9500 | 56 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.9480 | 3.9500 | 3.9500 | 718 |
| 02 Feb 2024 | 4.0420 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 2,205 |
| 01 Feb 2024 | 4.0920 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 147 |
| 31 Jan 2024 | 4.1300 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 44 |
| 30 Jan 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 709 |
| 29 Jan 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 5,134 |
| 26 Jan 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 691 |
| 25 Jan 2024 | 4.1380 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 20 |
| 24 Jan 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 206 |
| 23 Jan 2024 | 4.1600 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 272 |
| 22 Jan 2024 | 4.1480 | 4.1700 | 4.1400 | 4.1601 | 4.1601 | 196 |
| 19 Jan 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 105 |
| 18 Jan 2024 | 4.0600 | 4.0700 | 4.0500 | 4.0600 | 4.0600 | 22 |
| 17 Jan 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 4.0700 | 213 |
| 16 Jan 2024 | 4.1200 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 2,812 |
| 15 Jan 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 12 Jan 2024 | 4.0800 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 518 |
| 11 Jan 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0700 | 4.0700 | 697 |
| 10 Jan 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0700 | 4.0700 | 1,547 |
| 09 Jan 2024 | 4.0800 | 4.0800 | 4.0700 | 4.0700 | 4.0700 | 3,859 |
| 08 Jan 2024 | 4.0813 | 4.1080 | 4.0813 | 4.1080 | 4.1080 | 1,441 |
| 05 Jan 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 112 |
| 04 Jan 2024 | 4.0380 | 4.0450 | 4.0380 | 4.0450 | 4.0450 | 212 |
| 03 Jan 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 6,340 |
| 02 Jan 2024 | 3.9400 | 3.9780 | 3.9200 | 3.9600 | 3.9600 | 1,289 |
| 29 Dec 2023 | 3.8993 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 5,852 |
| 28 Dec 2023 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 688 |
| 27 Dec 2023 | 3.9499 | 3.9500 | 3.9493 | 3.9500 | 3.9500 | 450 |
| 22 Dec 2023 | 3.9600 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 1,894 |
| 21 Dec 2023 | 3.9700 | 3.9700 | 3.9400 | 3.9600 | 3.9600 | 388 |
| 20 Dec 2023 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 8,883 |
| 19 Dec 2023 | 3.8886 | 4.0900 | 3.8700 | 4.0800 | 4.0800 | 3,172 |
| 18 Dec 2023 | 3.9100 | 3.9100 | 3.8600 | 3.8800 | 3.8800 | 335 |
| 15 Dec 2023 | 3.9100 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 774 |
| 14 Dec 2023 | 4.0300 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 867 |
| 13 Dec 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 744 |
| 12 Dec 2023 | 4.0707 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 1,673 |
| 12 Dec 2023 | 0.164688 Dividend | |||||
| 11 Dec 2023 | 4.2800 | 4.3300 | 4.2700 | 4.3300 | 4.1653 | 243 |
| 08 Dec 2023 | 4.2800 | 4.3000 | 4.2700 | 4.2900 | 4.1268 | 634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.